Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: Nov 18, 2025, 4:00 PM EST
1.090
+0.020 (1.84%)
After-hours: Nov 18, 2025, 7:56 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 21,264,407 |
| Nov 17, 2025 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 20,730,696 |
| Nov 14, 2025 | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 21,750,190 |
| Nov 13, 2025 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -7.56% | 24,072,815 |
| Nov 12, 2025 | 1.21 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 20,910,095 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -5.51% | 22,652,818 |
| Nov 10, 2025 | 1.20 | 1.29 | 1.18 | 1.27 | 1.27 | 8.55% | 25,953,908 |
| Nov 7, 2025 | 1.24 | 1.25 | 1.11 | 1.17 | 1.17 | 7.34% | 29,011,494 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 18,892,987 |
| Nov 5, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 16,420,855 |
| Nov 4, 2025 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -5.83% | 27,786,120 |
| Nov 3, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 15,707,123 |
| Oct 31, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 20,326,865 |
| Oct 30, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 19,821,089 |
| Oct 29, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 14,069,665 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 18,515,161 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 13,463,907 |
| Oct 24, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 17,987,184 |
| Oct 23, 2025 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | - | 17,546,946 |
| Oct 22, 2025 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | -3.65% | 17,116,761 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 9,983,590 |
| Oct 20, 2025 | 1.33 | 1.42 | 1.31 | 1.39 | 1.39 | 6.11% | 20,052,040 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 23,345,030 |
| Oct 16, 2025 | 1.47 | 1.50 | 1.35 | 1.35 | 1.35 | -7.53% | 20,873,066 |
| Oct 15, 2025 | 1.38 | 1.54 | 1.34 | 1.46 | 1.46 | 7.35% | 35,836,291 |
| Oct 14, 2025 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | -0.73% | 21,235,167 |
| Oct 13, 2025 | 1.40 | 1.42 | 1.32 | 1.37 | 1.37 | - | 18,699,050 |
| Oct 10, 2025 | 1.59 | 1.60 | 1.37 | 1.37 | 1.37 | -16.97% | 31,515,422 |
| Oct 9, 2025 | 1.61 | 1.75 | 1.57 | 1.65 | 1.65 | 7.84% | 47,664,916 |
| Oct 8, 2025 | 1.46 | 1.53 | 1.42 | 1.53 | 1.53 | 5.52% | 22,670,687 |
| Oct 7, 2025 | 1.40 | 1.52 | 1.40 | 1.45 | 1.45 | 4.32% | 43,272,775 |
| Oct 6, 2025 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 16,855,779 |
| Oct 3, 2025 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | 0.74% | 19,082,482 |
| Oct 2, 2025 | 1.41 | 1.46 | 1.34 | 1.36 | 1.36 | -1.45% | 25,503,186 |
| Oct 1, 2025 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -5.48% | 22,244,448 |
| Sep 30, 2025 | 1.57 | 1.59 | 1.41 | 1.46 | 1.46 | -7.01% | 37,459,547 |
| Sep 29, 2025 | 1.50 | 1.63 | 1.47 | 1.57 | 1.57 | 17.16% | 124,824,447 |
| Sep 26, 2025 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 10,528,925 |
| Sep 25, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 12,097,490 |
| Sep 24, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 8.40% | 25,944,253 |
| Sep 23, 2025 | 1.32 | 1.40 | 1.29 | 1.31 | 1.31 | -0.76% | 21,952,454 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 18,903,526 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -0.72% | 9,920,480 |
| Sep 18, 2025 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | 1.47% | 19,729,343 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.35 | 1.36 | 1.36 | -6.21% | 17,293,574 |
| Sep 16, 2025 | 1.39 | 1.52 | 1.37 | 1.45 | 1.45 | 4.32% | 18,690,177 |
| Sep 15, 2025 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 14,086,702 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 14,798,084 |
| Sep 11, 2025 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | - | 12,268,628 |
| Sep 10, 2025 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 16,177,920 |