Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
4.420
-0.160 (-3.49%)
At close: Oct 4, 2024, 4:00 PM
4.460
+0.040 (0.90%)
After-hours: Oct 4, 2024, 7:49 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 4.68 | 4.70 | 4.39 | 4.42 | 4.42 | -3.49% | 4,251,793 |
| Oct 3, 2024 | 4.40 | 4.61 | 4.37 | 4.58 | 4.58 | 3.62% | 5,920,384 |
| Oct 2, 2024 | 4.39 | 4.44 | 4.25 | 4.42 | 4.42 | 0.23% | 4,210,819 |
| Oct 1, 2024 | 4.81 | 4.85 | 4.38 | 4.41 | 4.41 | -8.51% | 8,670,152 |
| Sep 30, 2024 | 4.60 | 5.31 | 4.56 | 4.82 | 4.82 | 5.47% | 11,531,379 |
| Sep 27, 2024 | 4.56 | 4.63 | 4.50 | 4.57 | 4.57 | 1.11% | 2,726,256 |
| Sep 26, 2024 | 4.45 | 4.54 | 4.42 | 4.52 | 4.52 | 2.49% | 2,926,955 |
| Sep 25, 2024 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -4.13% | 3,009,253 |
| Sep 24, 2024 | 4.58 | 4.80 | 4.54 | 4.60 | 4.60 | 0.66% | 3,040,430 |
| Sep 23, 2024 | 4.70 | 4.71 | 4.51 | 4.57 | 4.57 | -1.51% | 2,261,819 |
| Sep 20, 2024 | 4.73 | 4.74 | 4.55 | 4.64 | 4.64 | -1.49% | 2,080,990 |
| Sep 19, 2024 | 4.94 | 4.96 | 4.67 | 4.71 | 4.71 | -1.26% | 2,611,316 |
| Sep 18, 2024 | 4.86 | 5.02 | 4.75 | 4.77 | 4.77 | -2.45% | 2,502,325 |
| Sep 17, 2024 | 5.03 | 5.10 | 4.80 | 4.89 | 4.89 | -0.41% | 2,948,404 |
| Sep 16, 2024 | 4.78 | 4.92 | 4.65 | 4.91 | 4.91 | 2.51% | 3,290,085 |
| Sep 13, 2024 | 4.73 | 4.86 | 4.71 | 4.79 | 4.79 | 1.48% | 1,747,434 |
| Sep 12, 2024 | 4.73 | 4.79 | 4.67 | 4.72 | 4.72 | 0.21% | 1,760,492 |
| Sep 11, 2024 | 4.84 | 4.87 | 4.59 | 4.71 | 4.71 | -1.87% | 3,070,148 |
| Sep 10, 2024 | 4.93 | 4.95 | 4.65 | 4.80 | 4.80 | -1.03% | 2,833,367 |
| Sep 9, 2024 | 4.84 | 5.09 | 4.74 | 4.85 | 4.85 | 8.26% | 6,515,456 |
| Sep 6, 2024 | 4.74 | 4.75 | 4.44 | 4.48 | 4.48 | -5.49% | 3,016,729 |
| Sep 5, 2024 | 4.89 | 5.00 | 4.72 | 4.74 | 4.74 | -2.67% | 2,468,753 |
| Sep 4, 2024 | 4.95 | 5.13 | 4.86 | 4.87 | 4.87 | -3.37% | 2,775,977 |
| Sep 3, 2024 | 5.38 | 5.47 | 4.95 | 5.04 | 5.04 | -3.26% | 3,395,815 |
| Aug 30, 2024 | 5.20 | 5.27 | 5.13 | 5.21 | 5.21 | 0.58% | 1,566,191 |
| Aug 29, 2024 | 5.32 | 5.36 | 5.14 | 5.18 | 5.18 | -2.08% | 2,546,563 |
| Aug 28, 2024 | 5.55 | 5.60 | 5.25 | 5.29 | 5.29 | -5.20% | 2,489,812 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.06 | 5.58 | 5.58 | -9.56% | 5,500,674 |
| Aug 26, 2024 | 6.21 | 6.27 | 6.12 | 6.17 | 6.17 | -0.64% | 1,751,331 |
| Aug 23, 2024 | 6.18 | 6.30 | 6.15 | 6.21 | 6.21 | 1.14% | 1,992,190 |
| Aug 22, 2024 | 6.37 | 6.41 | 6.08 | 6.14 | 6.14 | -4.06% | 1,940,346 |
| Aug 21, 2024 | 6.39 | 6.49 | 6.36 | 6.40 | 6.40 | 0.47% | 1,774,218 |
| Aug 20, 2024 | 6.69 | 6.70 | 6.33 | 6.37 | 6.37 | -4.35% | 2,107,035 |
| Aug 19, 2024 | 7.05 | 7.08 | 6.55 | 6.66 | 6.66 | -5.40% | 3,894,271 |
| Aug 16, 2024 | 6.94 | 7.12 | 6.86 | 7.04 | 7.04 | 0.86% | 2,112,936 |
| Aug 15, 2024 | 6.90 | 7.21 | 6.90 | 6.98 | 6.98 | 2.05% | 2,424,649 |
| Aug 14, 2024 | 6.77 | 6.98 | 6.70 | 6.84 | 6.84 | 0.59% | 3,227,295 |
| Aug 13, 2024 | 6.32 | 6.84 | 6.32 | 6.80 | 6.80 | 7.17% | 2,708,188 |
| Aug 12, 2024 | 6.54 | 6.70 | 6.33 | 6.35 | 6.35 | -0.39% | 2,396,877 |
| Aug 9, 2024 | 6.23 | 6.50 | 6.11 | 6.37 | 6.37 | -7.95% | 4,836,807 |
| Aug 8, 2024 | 6.47 | 7.18 | 6.27 | 6.92 | 6.92 | 8.29% | 4,075,224 |
| Aug 7, 2024 | 6.63 | 6.82 | 6.38 | 6.39 | 6.39 | -0.31% | 2,731,913 |
| Aug 6, 2024 | 6.29 | 6.52 | 6.07 | 6.41 | 6.41 | 5.78% | 2,042,454 |
| Aug 5, 2024 | 5.57 | 6.28 | 5.50 | 6.06 | 6.06 | -7.76% | 4,155,947 |
| Aug 2, 2024 | 6.58 | 6.84 | 6.34 | 6.57 | 6.57 | -2.95% | 2,783,789 |
| Aug 1, 2024 | 7.60 | 7.81 | 6.77 | 6.77 | 6.77 | -10.92% | 5,033,111 |
| Jul 31, 2024 | 7.55 | 7.89 | 7.43 | 7.60 | 7.60 | - | 2,838,149 |
| Jul 30, 2024 | 7.52 | 8.04 | 7.40 | 7.60 | 7.60 | 3.26% | 5,224,404 |
| Jul 29, 2024 | 7.38 | 7.68 | 7.27 | 7.36 | 7.36 | 0.82% | 2,669,184 |
| Jul 26, 2024 | 7.28 | 7.43 | 7.18 | 7.30 | 7.30 | 1.96% | 2,290,694 |
| Jul 25, 2024 | 7.37 | 7.56 | 7.15 | 7.16 | 7.16 | -2.19% | 2,308,980 |
| Jul 24, 2024 | 8.09 | 8.09 | 7.20 | 7.32 | 7.32 | -10.73% | 5,476,417 |
| Jul 23, 2024 | 8.22 | 8.65 | 8.05 | 8.20 | 8.20 | -1.80% | 7,916,610 |
| Jul 22, 2024 | 7.40 | 8.40 | 7.34 | 8.35 | 8.35 | 17.11% | 8,919,206 |
| Jul 19, 2024 | 7.30 | 7.32 | 7.05 | 7.13 | 7.13 | -1.25% | 2,230,489 |
| Jul 18, 2024 | 7.78 | 8.18 | 7.20 | 7.22 | 7.22 | -3.09% | 7,873,320 |
| Jul 17, 2024 | 7.05 | 7.98 | 7.05 | 7.45 | 7.45 | 1.22% | 6,755,834 |
| Jul 16, 2024 | 7.12 | 7.49 | 6.90 | 7.36 | 7.36 | 3.08% | 5,145,542 |
| Jul 15, 2024 | 6.40 | 7.38 | 6.22 | 7.14 | 7.14 | 9.85% | 7,159,691 |
| Jul 12, 2024 | 6.63 | 6.63 | 6.44 | 6.50 | 6.50 | 0.31% | 2,239,790 |
| Jul 11, 2024 | 6.35 | 6.52 | 6.33 | 6.48 | 6.48 | 2.37% | 2,653,085 |
| Jul 10, 2024 | 6.24 | 6.41 | 6.12 | 6.33 | 6.33 | 2.26% | 2,158,858 |
| Jul 9, 2024 | 6.21 | 6.41 | 6.07 | 6.19 | 6.19 | -1.12% | 2,324,997 |
| Jul 8, 2024 | 6.36 | 6.40 | 6.20 | 6.26 | 6.26 | -1.26% | 1,978,796 |
| Jul 5, 2024 | 6.60 | 6.65 | 6.34 | 6.34 | 6.34 | -2.31% | 1,534,671 |
| Jul 3, 2024 | 6.32 | 6.85 | 6.30 | 6.49 | 6.49 | 3.67% | 3,753,367 |
| Jul 2, 2024 | 6.35 | 6.39 | 6.20 | 6.26 | 6.26 | -2.03% | 1,643,948 |
| Jul 1, 2024 | 6.50 | 6.63 | 6.15 | 6.39 | 6.39 | -0.93% | 2,800,477 |
| Jun 28, 2024 | 6.62 | 6.67 | 6.32 | 6.45 | 6.45 | -3.30% | 2,624,879 |
| Jun 27, 2024 | 6.50 | 6.86 | 6.49 | 6.67 | 6.67 | 0.60% | 2,958,203 |
| Jun 26, 2024 | 6.48 | 6.72 | 6.39 | 6.63 | 6.63 | 2.31% | 2,684,792 |
| Jun 25, 2024 | 6.88 | 6.99 | 6.44 | 6.48 | 6.48 | -7.30% | 3,742,598 |
| Jun 24, 2024 | 6.96 | 7.14 | 6.85 | 6.99 | 6.99 | 2.04% | 3,426,504 |
| Jun 21, 2024 | 7.05 | 7.05 | 6.66 | 6.85 | 6.85 | -3.79% | 2,489,859 |
| Jun 20, 2024 | 7.08 | 7.15 | 6.98 | 7.12 | 7.12 | 0.42% | 1,783,166 |
| Jun 18, 2024 | 7.15 | 7.30 | 7.01 | 7.09 | 7.09 | -1.80% | 1,601,628 |
| Jun 17, 2024 | 7.12 | 7.28 | 6.94 | 7.22 | 7.22 | -0.28% | 2,754,937 |
| Jun 14, 2024 | 7.40 | 7.45 | 7.16 | 7.24 | 7.24 | -2.95% | 2,660,550 |
| Jun 13, 2024 | 7.62 | 7.72 | 7.38 | 7.46 | 7.46 | -1.71% | 1,851,676 |
| Jun 12, 2024 | 7.80 | 7.85 | 7.35 | 7.59 | 7.59 | 3.69% | 6,315,239 |
| Jun 11, 2024 | 7.29 | 7.33 | 7.12 | 7.32 | 7.32 | 0.55% | 3,115,464 |
| Jun 10, 2024 | 7.05 | 7.28 | 6.77 | 7.28 | 7.28 | 3.56% | 4,133,286 |
| Jun 7, 2024 | 7.13 | 7.43 | 6.93 | 7.03 | 7.03 | -1.68% | 4,456,307 |
| Jun 6, 2024 | 7.48 | 7.59 | 6.96 | 7.15 | 7.15 | -8.45% | 6,655,812 |
| Jun 5, 2024 | 7.85 | 7.91 | 7.61 | 7.81 | 7.81 | - | 3,573,940 |
| Jun 4, 2024 | 8.00 | 8.12 | 7.40 | 7.81 | 7.81 | -2.62% | 5,488,737 |
| Jun 3, 2024 | 8.50 | 8.68 | 7.86 | 8.02 | 8.02 | -5.98% | 6,524,435 |
| May 31, 2024 | 8.72 | 8.84 | 8.35 | 8.53 | 8.53 | -0.70% | 5,724,260 |
| May 30, 2024 | 9.00 | 10.04 | 8.49 | 8.59 | 8.59 | 1.30% | 14,674,578 |
| May 29, 2024 | 8.60 | 8.79 | 8.20 | 8.48 | 8.48 | - | 6,942,885 |
| May 28, 2024 | 9.15 | 9.26 | 8.20 | 8.48 | 8.48 | -7.63% | 7,348,065 |
| May 24, 2024 | 9.17 | 9.65 | 9.01 | 9.18 | 9.18 | 0.77% | 5,071,906 |
| May 23, 2024 | 9.52 | 9.57 | 8.87 | 9.11 | 9.11 | -3.19% | 4,999,423 |
| May 22, 2024 | 10.14 | 10.14 | 9.33 | 9.41 | 9.41 | -6.92% | 5,999,797 |
| May 21, 2024 | 10.30 | 10.71 | 10.02 | 10.11 | 10.11 | -0.20% | 5,044,592 |
| May 20, 2024 | 10.88 | 11.14 | 9.70 | 10.13 | 10.13 | -6.64% | 10,657,336 |
| May 17, 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 10.85 | -1.36% | 14,319,738 |
| May 16, 2024 | 9.96 | 11.95 | 9.72 | 11.00 | 11.00 | 11.00% | 34,644,503 |
| May 15, 2024 | 9.82 | 10.13 | 9.48 | 9.91 | 9.91 | 2.16% | 7,637,670 |
| May 14, 2024 | 9.55 | 10.37 | 9.20 | 9.70 | 9.70 | 3.41% | 14,066,142 |