Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.100
+0.050 (4.76%)
Aug 4, 2025, 4:00 PM - Market closed

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20251.091.101.011.021.02-6.42%10,487,856
Jul 28, 20251.141.141.091.091.09-4.39%6,678,841
Jul 25, 20251.121.141.101.141.142.70%6,429,540
Jul 24, 20251.171.181.111.111.11-5.13%8,825,218
Jul 23, 20251.261.271.151.171.17-6.40%11,899,241
Jul 22, 20251.121.251.111.251.2511.61%21,518,416
Jul 21, 20251.091.141.091.121.122.75%7,277,242
Jul 18, 20251.131.141.081.091.09-1.80%4,621,693
Jul 17, 20251.101.131.081.111.110.91%4,141,588
Jul 16, 20251.111.111.071.101.100.92%8,033,697
Jul 15, 20251.181.191.071.091.09-6.84%10,596,394
Jul 14, 20251.161.171.131.171.173.54%9,225,604
Jul 11, 20251.181.191.121.131.13-5.04%12,991,600
Jul 10, 20251.261.331.161.191.19-5.56%24,458,024
Jul 9, 20251.251.281.241.261.262.44%10,425,609
Jul 8, 20251.201.261.201.231.232.50%13,649,801
Jul 7, 20251.281.291.181.201.20-6.25%8,462,785
Jul 3, 20251.211.341.211.281.287.56%9,848,145
Jul 2, 20251.151.211.151.191.195.31%8,157,477
Jul 1, 20251.221.241.131.131.13-7.38%8,417,399
Jun 30, 20251.231.241.201.221.22-7,510,972
Jun 27, 20251.251.261.221.221.22-1.61%6,412,149
Jun 26, 20251.231.271.211.241.240.81%10,281,649
Jun 25, 20251.261.271.211.231.23-1.60%8,114,892
Jun 24, 20251.221.291.211.251.255.04%7,363,422
Jun 23, 20251.231.241.161.191.19-4.03%9,760,599
Jun 20, 20251.311.311.231.241.24-3.88%6,131,874
Jun 18, 20251.321.351.281.291.29-2.27%8,941,327
Jun 17, 20251.441.481.321.321.32-8.97%7,690,063
Jun 16, 20251.521.541.441.451.45-2.03%9,439,653
Jun 13, 20251.511.531.461.481.48-3.27%5,121,065
Jun 12, 20251.611.611.521.531.53-2.55%4,383,998
Jun 11, 20251.601.701.541.571.574.67%13,405,801
Jun 10, 20251.641.641.481.501.50-7.41%10,504,407
Jun 9, 20251.731.801.591.621.62-4.71%10,892,049
Jun 6, 20251.401.701.391.701.7024.09%10,598,350
Jun 5, 20251.321.411.291.371.375.38%7,586,933
Jun 4, 20251.251.351.231.301.307.44%15,491,766
Jun 3, 20251.221.251.181.211.21-6,282,703
Jun 2, 20251.361.361.191.211.21-8.33%13,376,329
May 30, 20251.471.491.311.321.32-22.81%18,412,090
May 29, 20251.801.801.701.711.71-3.39%4,920,253
May 28, 20251.671.801.651.771.774.12%4,161,118
May 27, 20251.871.881.641.701.70-7.10%9,259,912
May 23, 20251.911.921.781.831.83-5.18%8,153,781
May 22, 20251.901.971.771.931.937.22%14,317,671