Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.240
-0.050 (-3.88%)
At close: Jun 20, 2025, 4:00 PM
1.300
+0.060 (4.84%)
Pre-market: Jun 23, 2025, 5:21 AM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 6,131,874 |
| Jun 18, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 8,941,327 |
| Jun 17, 2025 | 1.44 | 1.48 | 1.32 | 1.32 | 1.32 | -8.97% | 7,690,063 |
| Jun 16, 2025 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -2.03% | 9,439,653 |
| Jun 13, 2025 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -3.27% | 5,121,065 |
| Jun 12, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -2.55% | 4,383,998 |
| Jun 11, 2025 | 1.60 | 1.70 | 1.54 | 1.57 | 1.57 | 4.67% | 13,405,801 |
| Jun 10, 2025 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -7.41% | 10,504,407 |
| Jun 9, 2025 | 1.73 | 1.80 | 1.59 | 1.62 | 1.62 | -4.71% | 10,892,049 |
| Jun 6, 2025 | 1.40 | 1.70 | 1.39 | 1.70 | 1.70 | 24.09% | 10,598,350 |
| Jun 5, 2025 | 1.32 | 1.41 | 1.29 | 1.37 | 1.37 | 5.38% | 7,586,933 |
| Jun 4, 2025 | 1.25 | 1.35 | 1.23 | 1.30 | 1.30 | 7.44% | 15,491,766 |
| Jun 3, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | - | 6,282,703 |
| Jun 2, 2025 | 1.36 | 1.36 | 1.19 | 1.21 | 1.21 | -8.33% | 13,376,329 |
| May 30, 2025 | 1.47 | 1.49 | 1.31 | 1.32 | 1.32 | -22.81% | 18,412,090 |
| May 29, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 4,920,253 |
| May 28, 2025 | 1.67 | 1.80 | 1.65 | 1.77 | 1.77 | 4.12% | 4,161,118 |
| May 27, 2025 | 1.87 | 1.88 | 1.64 | 1.70 | 1.70 | -7.10% | 9,259,912 |
| May 23, 2025 | 1.91 | 1.92 | 1.78 | 1.83 | 1.83 | -5.18% | 8,153,781 |
| May 22, 2025 | 1.90 | 1.97 | 1.77 | 1.93 | 1.93 | 7.22% | 14,317,671 |
| May 21, 2025 | 1.74 | 1.99 | 1.72 | 1.80 | 1.80 | 1.69% | 12,712,694 |
| May 20, 2025 | 1.69 | 1.78 | 1.64 | 1.77 | 1.77 | 7.93% | 9,427,900 |
| May 19, 2025 | 1.62 | 1.65 | 1.51 | 1.64 | 1.64 | -1.20% | 5,861,346 |
| May 16, 2025 | 1.40 | 1.66 | 1.34 | 1.66 | 1.66 | 23.88% | 14,657,453 |
| May 15, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.96% | 4,802,706 |
| May 14, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 3,289,831 |
| May 13, 2025 | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 5,398,650 |
| May 12, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 11.45% | 5,389,100 |
| May 9, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 2,848,967 |
| May 8, 2025 | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | 3.88% | 4,108,817 |
| May 7, 2025 | 1.27 | 1.36 | 1.26 | 1.29 | 1.29 | 0.78% | 5,036,375 |
| May 6, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 0.79% | 3,987,118 |
| May 5, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 5,420,819 |
| May 2, 2025 | 1.40 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 6,082,135 |
| May 1, 2025 | 1.34 | 1.43 | 1.33 | 1.41 | 1.41 | 2.17% | 5,625,461 |
| Apr 30, 2025 | 1.35 | 1.51 | 1.27 | 1.38 | 1.38 | -0.72% | 15,473,215 |
| Apr 29, 2025 | 1.34 | 1.49 | 1.27 | 1.39 | 1.39 | 3.73% | 8,390,178 |
| Apr 28, 2025 | 1.38 | 1.40 | 1.25 | 1.34 | 1.34 | -4.96% | 7,722,673 |
| Apr 25, 2025 | 1.65 | 1.65 | 1.40 | 1.41 | 1.41 | -5.37% | 19,125,988 |
| Apr 24, 2025 | 1.24 | 1.51 | 1.24 | 1.49 | 1.49 | 20.16% | 16,181,586 |
| Apr 23, 2025 | 1.24 | 1.29 | 1.17 | 1.24 | 1.24 | 5.08% | 6,168,414 |
| Apr 22, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 1.18 | 9.26% | 4,037,197 |
| Apr 21, 2025 | 1.18 | 1.19 | 1.04 | 1.08 | 1.08 | -9.24% | 6,894,553 |
| Apr 17, 2025 | 1.20 | 1.30 | 1.12 | 1.19 | 1.19 | 0.85% | 12,456,732 |
| Apr 16, 2025 | 1.01 | 1.28 | 0.99 | 1.18 | 1.18 | 16.83% | 15,348,801 |
| Apr 15, 2025 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 3,954,185 |
| Apr 14, 2025 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 9.57% | 3,847,784 |
| Apr 11, 2025 | 0.87 | 0.94 | 0.86 | 0.94 | 0.94 | 9.43% | 2,103,719 |
| Apr 10, 2025 | 0.88 | 0.89 | 0.80 | 0.86 | 0.86 | -4.35% | 1,518,802 |
| Apr 9, 2025 | 0.81 | 0.92 | 0.77 | 0.90 | 0.90 | 8.44% | 3,898,815 |