Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.170
+0.040 (3.54%)
At close: Jul 14, 2025, 4:00 PM
1.170
0.00 (-0.01%)
After-hours: Jul 14, 2025, 7:59 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 9,145,658 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 12,991,600 |
| Jul 10, 2025 | 1.26 | 1.33 | 1.16 | 1.19 | 1.19 | -5.56% | 24,458,024 |
| Jul 9, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 10,425,609 |
| Jul 8, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 13,649,801 |
| Jul 7, 2025 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 8,462,785 |
| Jul 3, 2025 | 1.21 | 1.34 | 1.21 | 1.28 | 1.28 | 7.56% | 9,848,145 |
| Jul 2, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 8,157,477 |
| Jul 1, 2025 | 1.22 | 1.24 | 1.13 | 1.13 | 1.13 | -7.38% | 8,417,399 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 7,510,972 |
| Jun 27, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 6,412,149 |
| Jun 26, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 10,281,649 |
| Jun 25, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 8,114,892 |
| Jun 24, 2025 | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | 5.04% | 7,363,422 |
| Jun 23, 2025 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 9,760,599 |
| 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 |