Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.530
+0.080 (5.52%)
At close: Oct 8, 2025, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:21 PM EDT

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.461.501.421.51-3.79%20,244,750
Oct 7, 20251.401.521.401.451.454.32%43,272,775
Oct 6, 20251.381.411.341.391.391.46%16,855,779
Oct 3, 20251.381.411.331.371.370.74%19,082,482
Oct 2, 20251.411.461.341.361.36-1.45%25,503,186
Oct 1, 20251.431.441.371.381.38-5.48%22,244,448
Sep 30, 20251.571.591.411.461.46-7.01%37,459,547
Sep 29, 20251.501.631.471.571.5717.16%124,824,447
Sep 26, 20251.391.411.321.341.34-2.19%10,528,925
Sep 25, 20251.391.411.351.371.37-3.52%12,097,490
Sep 24, 20251.331.441.321.421.428.40%25,944,253
Sep 23, 20251.321.401.291.311.31-0.76%21,952,454
Sep 22, 20251.361.371.301.321.32-3.65%18,903,526
Sep 19, 20251.401.411.341.371.37-0.72%9,920,480
Sep 18, 20251.381.451.371.381.381.47%19,729,343
Sep 17, 20251.451.481.351.361.36-6.21%17,293,574
Sep 16, 20251.391.521.371.451.454.32%18,690,177
Sep 15, 20251.371.411.351.391.391.46%14,086,702
Sep 12, 20251.431.431.361.371.37-1.44%14,798,084
Sep 11, 20251.381.451.371.391.39-12,268,628
Sep 10, 20251.441.471.381.391.39-4.14%16,177,920
Sep 9, 20251.341.461.331.451.457.41%16,151,239
Sep 8, 20251.441.461.341.351.35-7.53%18,941,521
Sep 5, 20251.391.481.381.461.465.80%19,085,106
Sep 4, 20251.401.421.311.381.38-1.43%15,371,245
Sep 3, 20251.521.521.381.401.40-6.04%19,286,554
Sep 2, 20251.541.651.471.491.49-17.22%32,505,581
Aug 29, 20251.801.851.661.801.80-4.26%41,084,500
Aug 28, 20251.531.931.501.881.8824.50%62,857,266
Aug 27, 20251.471.561.421.511.512.72%17,973,432
Aug 26, 20251.511.521.411.471.472.08%28,548,731
Aug 25, 20251.341.471.331.441.4413.39%35,225,407
Aug 22, 20251.251.311.211.271.272.42%17,266,402
Aug 21, 20251.201.261.151.241.242.48%15,448,247
Aug 20, 20251.261.271.161.211.21-3.20%14,752,569
Aug 19, 20251.371.381.231.251.25-8.76%18,021,539
Aug 18, 20251.341.461.331.371.375.38%22,324,680
Aug 15, 20251.521.531.291.301.30-12.75%25,438,458
Aug 14, 20251.501.601.461.491.49-9.15%28,764,704
Aug 13, 20251.571.681.551.641.645.81%50,446,456
Aug 12, 20251.801.811.521.551.55-1.90%63,452,093
Aug 11, 20251.451.701.401.581.5826.40%99,803,416
Aug 8, 20251.101.431.101.251.2519.05%45,695,410
Aug 7, 20251.051.081.041.051.05-3,733,571
Aug 6, 20251.091.091.021.051.05-2.78%3,757,046
Aug 5, 20251.101.111.051.081.08-1.82%5,262,595
Aug 4, 20251.071.111.051.101.104.76%4,779,239
Aug 1, 20251.031.121.011.051.051.94%6,995,870
Jul 31, 20251.081.091.021.031.03-1.90%3,652,343
Jul 30, 20251.041.081.021.051.052.94%7,024,481