Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.9100
-0.0756 (-7.67%)
At close: Mar 31, 2025, 4:00 PM
0.9156
+0.0056 (0.61%)
After-hours: Mar 31, 2025, 7:43 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.97 | 0.98 | 0.88 | 0.91 | - | -7.67% | 8,055,795 |
| Mar 28, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -6.13% | 7,283,427 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | - | 11,043,329 |
| Mar 26, 2025 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -4.55% | 4,532,324 |
| Mar 25, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 3,329,690 |
| Mar 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 4,526,313 |
| Mar 21, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 5,417,959 |
| Mar 20, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 6,346,128 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 6,519,628 |
| Mar 18, 2025 | 1.30 | 1.33 | 1.11 | 1.17 | 1.17 | -0.85% | 15,300,365 |
| Mar 17, 2025 | 1.11 | 1.24 | 1.10 | 1.18 | 1.18 | 7.27% | 10,839,307 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 4.76% | 5,015,493 |
| Mar 13, 2025 | 1.12 | 1.16 | 1.05 | 1.05 | 1.05 | -6.25% | 4,124,801 |
| Mar 12, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 5,148,693 |
| Mar 11, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | - | 5,048,113 |
| Mar 10, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -5.98% | 6,191,557 |
| Mar 7, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | - | 6,356,826 |
| Mar 6, 2025 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -6.40% | 8,593,520 |
| Mar 5, 2025 | 1.28 | 1.35 | 1.20 | 1.25 | 1.25 | - | 14,752,950 |
| Mar 4, 2025 | 1.23 | 1.27 | 1.18 | 1.25 | 1.25 | 0.81% | 6,641,364 |
| Mar 3, 2025 | 1.40 | 1.42 | 1.21 | 1.24 | 1.24 | -11.11% | 9,975,253 |
| Feb 28, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -1.06% | 9,321,149 |
| Feb 27, 2025 | 1.52 | 1.53 | 1.40 | 1.41 | 1.41 | -6.00% | 7,415,208 |
| Feb 26, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | - | 6,812,328 |
| Feb 25, 2025 | 1.60 | 1.66 | 1.49 | 1.50 | 1.50 | -7.41% | 7,125,518 |
| Feb 24, 2025 | 1.64 | 1.67 | 1.55 | 1.62 | 1.62 | -0.61% | 5,475,303 |
| Feb 21, 2025 | 1.64 | 1.73 | 1.59 | 1.63 | 1.63 | 1.24% | 14,179,568 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -3.59% | 6,647,157 |
| Feb 19, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 9,409,027 |
| Feb 18, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -9.52% | 9,499,946 |
| Feb 14, 2025 | 1.92 | 1.97 | 1.84 | 1.89 | 1.89 | - | 5,886,751 |
| Feb 13, 2025 | 1.81 | 1.93 | 1.79 | 1.89 | 1.89 | 5.59% | 7,745,932 |
| Feb 12, 2025 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | -1.10% | 6,917,416 |
| Feb 11, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -7.89% | 8,548,909 |
| Feb 10, 2025 | 2.04 | 2.06 | 1.90 | 1.97 | 1.97 | -2.72% | 10,870,566 |
| Feb 7, 2025 | 2.13 | 2.33 | 2.01 | 2.02 | 2.02 | -27.34% | 23,040,488 |
| Feb 6, 2025 | 2.60 | 2.90 | 2.57 | 2.78 | 2.78 | 9.88% | 28,587,933 |
| Feb 5, 2025 | 2.25 | 2.78 | 2.22 | 2.53 | 2.53 | 22.22% | 33,927,873 |
| Feb 4, 2025 | 1.97 | 2.08 | 1.95 | 2.07 | 2.07 | 5.08% | 5,664,051 |
| Feb 3, 2025 | 1.89 | 2.02 | 1.85 | 1.97 | 1.97 | -1.01% | 6,255,757 |
| Jan 31, 2025 | 2.10 | 2.13 | 1.96 | 1.99 | 1.99 | -5.24% | 5,290,583 |
| Jan 30, 2025 | 2.04 | 2.17 | 2.02 | 2.10 | 2.10 | 3.45% | 7,221,427 |
| Jan 29, 2025 | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -3.79% | 4,671,614 |
| Jan 28, 2025 | 2.09 | 2.13 | 2.03 | 2.11 | 2.11 | 0.96% | 3,793,863 |
| Jan 27, 2025 | 2.20 | 2.21 | 1.99 | 2.09 | 2.09 | -5.86% | 8,355,450 |
| Jan 24, 2025 | 2.22 | 2.27 | 2.20 | 2.22 | 2.22 | 0.91% | 4,261,841 |
| Jan 23, 2025 | 2.22 | 2.23 | 2.17 | 2.20 | 2.20 | -1.35% | 3,108,390 |
| Jan 22, 2025 | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | - | 5,353,695 |
| Jan 21, 2025 | 2.20 | 2.25 | 2.18 | 2.23 | 2.23 | 2.29% | 3,493,538 |
| Jan 17, 2025 | 2.28 | 2.29 | 2.16 | 2.18 | 2.18 | -3.11% | 4,968,872 |