Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.9587
-0.0078 (-0.81%)
At close: Mar 24, 2026, 4:00 PM EDT
0.9580
-0.0007 (-0.07%)
Pre-market: Mar 25, 2026, 7:00 AM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -0.81% | 4,627,201 |
| Mar 23, 2026 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | 2.30% | 7,874,660 |
| Mar 20, 2026 | 1.02 | 1.03 | 0.92 | 0.94 | 0.94 | -6.46% | 14,126,517 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 10,834,252 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 10,518,131 |
| Mar 17, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 6,798,987 |
| Mar 16, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 8,791,898 |
| Mar 13, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 7,466,898 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 5,108,864 |
| Mar 11, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 6,462,162 |
| Mar 10, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 5,178,381 |
| Mar 9, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 10,368,412 |
| Mar 6, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 5,733,804 |
| Mar 5, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 11,780,120 |
| Mar 4, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 6,765,128 |
| Mar 3, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 7,188,939 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -4.46% | 8,566,054 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 4,380,568 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 7,023,467 |
| Feb 25, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 5,857,334 |
| Feb 24, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 7,766,146 |
| Feb 23, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 9,082,653 |
| Feb 20, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 13,961,141 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 13,774,329 |
| Feb 18, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 5.50% | 9,829,350 |
| Feb 17, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 0.93% | 8,277,574 |
| Feb 13, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 4.85% | 9,266,696 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 11,291,529 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 13,625,139 |
| Feb 10, 2026 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | - | 11,602,752 |
| Feb 9, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 9,683,072 |
| Feb 6, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 11,194,177 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -6.90% | 19,896,310 |
| Feb 4, 2026 | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | -0.85% | 15,850,869 |
| Feb 3, 2026 | 1.11 | 1.19 | 1.10 | 1.17 | 1.17 | 7.34% | 13,673,157 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 12,128,296 |
| Jan 30, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 11,052,847 |
| Jan 29, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 14,116,815 |
| Jan 28, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 14,055,014 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 7,432,121 |
| Jan 26, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 6,993,668 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 8,358,834 |
| Jan 22, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 11,010,195 |
| Jan 21, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 12,126,862 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -3.36% | 17,961,107 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 14,622,359 |
| Jan 15, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 15,050,018 |
| Jan 14, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 20,774,782 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 10,111,618 |
| Jan 12, 2026 | 1.21 | 1.28 | 1.18 | 1.23 | 1.23 | - | 20,326,225 |