Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.210
+0.020 (1.68%)
At close: Dec 29, 2025, 4:00 PM EST
1.200
-0.010 (-0.83%)
After-hours: Dec 29, 2025, 7:59 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.22 | 1.30 | 1.18 | 1.21 | 1.21 | 1.68% | 25,032,745 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -9.16% | 17,254,113 |
| Dec 24, 2025 | 1.40 | 1.41 | 1.26 | 1.31 | 1.31 | -6.43% | 16,593,447 |
| Dec 23, 2025 | 1.33 | 1.45 | 1.26 | 1.40 | 1.40 | 6.06% | 35,885,698 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.32 | 1.32 | 1.32 | -10.81% | 40,180,758 |
| Dec 19, 2025 | 1.79 | 1.85 | 1.47 | 1.48 | 1.48 | -12.43% | 63,321,775 |
| Dec 18, 2025 | 2.10 | 2.38 | 1.54 | 1.69 | 1.69 | -11.98% | 216,268,147 |
| Dec 17, 2025 | 2.00 | 2.28 | 1.88 | 1.92 | 1.92 | 4.92% | 101,051,523 |
| Dec 16, 2025 | 1.56 | 1.93 | 1.54 | 1.83 | 1.83 | 10.24% | 133,088,041 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.63 | 1.66 | 1.66 | -4.60% | 102,269,614 |
| Dec 12, 2025 | 1.39 | 1.79 | 1.33 | 1.74 | 1.74 | 53.98% | 157,509,656 |
| Dec 11, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 13,224,293 |
| Dec 10, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 19,253,722 |
| Dec 9, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 18,125,546 |
| Dec 8, 2025 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -5.22% | 13,997,694 |
| Dec 5, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 24,551,135 |
| Dec 4, 2025 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 4.31% | 19,194,778 |
| Dec 3, 2025 | 1.11 | 1.21 | 1.10 | 1.16 | 1.16 | 4.50% | 20,624,331 |
| Dec 2, 2025 | 1.13 | 1.20 | 1.11 | 1.11 | 1.11 | -1.77% | 19,542,775 |
| Dec 1, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 16,169,921 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 7,943,983 |
| Nov 26, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 17,639,313 |
| Nov 25, 2025 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 4.39% | 18,307,633 |
| Nov 24, 2025 | 1.11 | 1.19 | 1.09 | 1.14 | 1.14 | 2.70% | 24,321,708 |
| Nov 21, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 9.90% | 33,281,066 |
| Nov 20, 2025 | 1.08 | 1.11 | 1.01 | 1.01 | 1.01 | -3.81% | 29,640,231 |
| Nov 19, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 22,233,572 |
| Nov 18, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 21,304,205 |
| Nov 17, 2025 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 20,730,696 |
| Nov 14, 2025 | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 21,750,190 |
| Nov 13, 2025 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -7.56% | 24,072,815 |
| Nov 12, 2025 | 1.21 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 20,910,095 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -5.51% | 22,652,818 |
| Nov 10, 2025 | 1.20 | 1.29 | 1.18 | 1.27 | 1.27 | 8.55% | 25,953,908 |
| Nov 7, 2025 | 1.24 | 1.25 | 1.11 | 1.17 | 1.17 | 7.34% | 29,011,494 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 18,892,987 |
| Nov 5, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 16,420,855 |
| Nov 4, 2025 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -5.83% | 27,786,120 |
| Nov 3, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 15,707,123 |
| Oct 31, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 20,326,865 |
| Oct 30, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 19,821,089 |
| Oct 29, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 14,069,665 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 18,515,161 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 13,463,907 |
| Oct 24, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 17,987,184 |
| Oct 23, 2025 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | - | 17,546,946 |
| Oct 22, 2025 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | -3.65% | 17,116,761 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 9,983,590 |
| Oct 20, 2025 | 1.33 | 1.42 | 1.31 | 1.39 | 1.39 | 6.11% | 20,052,040 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 23,345,030 |