Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.990
-0.110 (-5.24%)
At close: Jan 31, 2025, 4:00 PM
1.970
-0.020 (-1.01%)
After-hours: Jan 31, 2025, 7:58 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 2.10 | 2.13 | 1.96 | 1.99 | 1.99 | -5.24% | 5,290,583 |
| Jan 30, 2025 | 2.04 | 2.17 | 2.02 | 2.10 | 2.10 | 3.45% | 7,221,427 |
| Jan 29, 2025 | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -3.79% | 4,671,614 |
| Jan 28, 2025 | 2.09 | 2.13 | 2.03 | 2.11 | 2.11 | 0.96% | 3,793,863 |
| Jan 27, 2025 | 2.20 | 2.21 | 1.99 | 2.09 | 2.09 | -5.86% | 8,355,450 |
| Jan 24, 2025 | 2.22 | 2.27 | 2.20 | 2.22 | 2.22 | 0.91% | 4,261,841 |
| Jan 23, 2025 | 2.22 | 2.23 | 2.17 | 2.20 | 2.20 | -1.35% | 3,108,390 |
| Jan 22, 2025 | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | - | 5,353,695 |
| Jan 21, 2025 | 2.20 | 2.25 | 2.18 | 2.23 | 2.23 | 2.29% | 3,493,538 |
| Jan 17, 2025 | 2.28 | 2.29 | 2.16 | 2.18 | 2.18 | -3.11% | 4,968,872 |
| Jan 16, 2025 | 2.23 | 2.27 | 2.15 | 2.25 | 2.25 | 1.81% | 3,466,353 |
| Jan 15, 2025 | 2.26 | 2.31 | 2.19 | 2.21 | 2.21 | -0.45% | 6,382,627 |
| Jan 14, 2025 | 2.40 | 2.41 | 2.19 | 2.22 | 2.22 | -7.11% | 7,784,549 |
| Jan 13, 2025 | 2.45 | 2.46 | 2.35 | 2.39 | 2.39 | -2.45% | 4,033,162 |
| Jan 10, 2025 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | -7.89% | 7,700,717 |
| Jan 8, 2025 | 2.84 | 2.84 | 2.60 | 2.66 | 2.66 | -7.32% | 6,632,989 |
| Jan 7, 2025 | 2.94 | 2.98 | 2.83 | 2.87 | 2.87 | -1.71% | 4,175,500 |
| Jan 6, 2025 | 3.05 | 3.07 | 2.91 | 2.92 | 2.92 | -0.68% | 6,524,838 |
| Jan 3, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | 2.08% | 5,868,688 |
| Jan 2, 2025 | 2.84 | 2.99 | 2.83 | 2.88 | 2.88 | 5.11% | 9,951,476 |
| Dec 31, 2024 | 2.69 | 2.80 | 2.66 | 2.74 | 2.74 | - | 4,575,972 |
| Dec 30, 2024 | 2.75 | 2.77 | 2.65 | 2.74 | 2.74 | -1.44% | 4,301,917 |
| Dec 27, 2024 | 2.84 | 2.88 | 2.66 | 2.78 | 2.78 | -2.11% | 6,347,291 |
| Dec 26, 2024 | 2.81 | 2.86 | 2.76 | 2.84 | 2.84 | 1.07% | 4,393,243 |
| Dec 24, 2024 | 2.95 | 3.01 | 2.81 | 2.81 | 2.81 | -2.09% | 4,408,982 |
| Dec 23, 2024 | 2.95 | 2.99 | 2.78 | 2.87 | 2.87 | 1.41% | 7,953,963 |
| Dec 20, 2024 | 2.71 | 2.88 | 2.70 | 2.83 | 2.83 | 4.43% | 8,908,583 |
| Dec 19, 2024 | 2.85 | 2.92 | 2.71 | 2.71 | 2.71 | -4.24% | 5,004,664 |
| Dec 18, 2024 | 3.05 | 3.10 | 2.80 | 2.83 | 2.83 | -7.21% | 5,105,227 |
| Dec 17, 2024 | 3.01 | 3.11 | 3.00 | 3.05 | 3.05 | 0.33% | 3,869,091 |
| Dec 16, 2024 | 3.06 | 3.14 | 3.01 | 3.04 | 3.04 | -2.25% | 3,938,151 |
| Dec 13, 2024 | 3.15 | 3.18 | 3.05 | 3.11 | 3.11 | -1.58% | 4,058,871 |
| Dec 12, 2024 | 3.24 | 3.26 | 3.11 | 3.16 | 3.16 | -3.66% | 3,305,694 |
| Dec 11, 2024 | 3.49 | 3.50 | 3.27 | 3.28 | 3.28 | -5.75% | 6,220,252 |
| Dec 10, 2024 | 3.68 | 3.68 | 3.47 | 3.48 | 3.48 | -4.66% | 4,042,327 |
| Dec 9, 2024 | 3.67 | 3.82 | 3.62 | 3.65 | 3.65 | 1.39% | 6,008,283 |
| Dec 6, 2024 | 3.72 | 3.82 | 3.58 | 3.60 | 3.60 | -0.28% | 5,408,413 |
| Dec 5, 2024 | 3.77 | 3.86 | 3.59 | 3.61 | 3.61 | - | 7,055,200 |
| Dec 4, 2024 | 3.55 | 3.67 | 3.46 | 3.61 | 3.61 | 2.85% | 5,077,466 |
| Dec 3, 2024 | 3.81 | 3.82 | 3.48 | 3.51 | 3.51 | -7.63% | 6,645,259 |
| Dec 2, 2024 | 3.91 | 3.96 | 3.73 | 3.80 | 3.80 | -1.81% | 4,029,713 |
| Nov 29, 2024 | 3.91 | 3.96 | 3.82 | 3.87 | 3.87 | -0.77% | 1,877,053 |
| Nov 27, 2024 | 3.94 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 2,322,597 |
| Nov 26, 2024 | 4.05 | 4.10 | 3.92 | 3.94 | 3.94 | -5.06% | 5,067,244 |
| Nov 25, 2024 | 3.91 | 4.25 | 3.91 | 4.15 | 4.15 | 6.41% | 5,006,615 |
| Nov 22, 2024 | 3.86 | 4.10 | 3.85 | 3.90 | 3.90 | 1.04% | 3,820,766 |
| Nov 21, 2024 | 3.78 | 4.04 | 3.76 | 3.86 | 3.86 | 2.66% | 5,598,449 |
| Nov 20, 2024 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -1.83% | 2,922,038 |
| Nov 19, 2024 | 3.84 | 3.87 | 3.77 | 3.83 | 3.83 | 1.06% | 3,238,822 |
| Nov 18, 2024 | 3.70 | 3.88 | 3.67 | 3.79 | 3.79 | 1.61% | 4,739,640 |
| Nov 15, 2024 | 3.78 | 3.80 | 3.63 | 3.73 | 3.73 | -0.27% | 4,124,734 |
| Nov 14, 2024 | 3.87 | 4.01 | 3.73 | 3.74 | 3.74 | -5.08% | 5,534,767 |
| Nov 13, 2024 | 3.95 | 4.12 | 3.65 | 3.94 | 3.94 | - | 10,573,592 |
| Nov 12, 2024 | 4.01 | 4.38 | 3.86 | 3.94 | 3.94 | -2.48% | 13,876,599 |
| Nov 11, 2024 | 4.23 | 4.24 | 3.85 | 4.04 | 4.04 | -4.72% | 8,401,734 |
| Nov 8, 2024 | 4.50 | 4.54 | 4.08 | 4.24 | 4.24 | -6.81% | 6,500,562 |
| Nov 7, 2024 | 4.54 | 4.75 | 4.45 | 4.55 | 4.55 | 3.17% | 6,616,938 |
| Nov 6, 2024 | 4.40 | 4.59 | 4.15 | 4.41 | 4.41 | -21.11% | 13,503,971 |
| Nov 5, 2024 | 5.40 | 5.61 | 5.15 | 5.59 | 5.59 | 1.82% | 7,906,239 |
| Nov 4, 2024 | 5.12 | 5.80 | 5.07 | 5.49 | 5.49 | 12.96% | 13,245,226 |
| Nov 1, 2024 | 4.70 | 4.94 | 4.64 | 4.86 | 4.86 | 5.88% | 4,476,781 |
| Oct 31, 2024 | 4.93 | 4.98 | 4.57 | 4.59 | 4.59 | -7.27% | 3,791,077 |
| Oct 30, 2024 | 5.21 | 5.45 | 4.84 | 4.95 | 4.95 | -5.71% | 6,964,145 |
| Oct 29, 2024 | 5.33 | 5.72 | 5.20 | 5.25 | 5.25 | -2.78% | 6,289,919 |
| Oct 28, 2024 | 5.63 | 5.64 | 5.25 | 5.40 | 5.40 | -0.74% | 7,690,340 |
| Oct 25, 2024 | 4.95 | 5.55 | 4.93 | 5.44 | 5.44 | 10.79% | 11,141,432 |
| Oct 24, 2024 | 5.16 | 5.39 | 4.83 | 4.91 | 4.91 | -2.58% | 9,098,510 |
| Oct 23, 2024 | 4.88 | 5.27 | 4.80 | 5.04 | 5.04 | 1.20% | 11,638,265 |
| Oct 22, 2024 | 4.35 | 5.30 | 4.32 | 4.98 | 4.98 | 14.75% | 18,481,796 |
| Oct 21, 2024 | 4.45 | 4.49 | 4.27 | 4.34 | 4.34 | -2.25% | 2,629,894 |
| Oct 18, 2024 | 4.37 | 4.51 | 4.29 | 4.44 | 4.44 | 3.02% | 4,542,094 |
| Oct 17, 2024 | 4.25 | 4.33 | 4.17 | 4.31 | 4.31 | 1.17% | 2,362,060 |
| Oct 16, 2024 | 4.17 | 4.26 | 4.16 | 4.26 | 4.26 | 3.15% | 2,456,645 |
| Oct 15, 2024 | 4.22 | 4.23 | 4.06 | 4.13 | 4.13 | -1.43% | 2,330,631 |
| Oct 14, 2024 | 4.14 | 4.25 | 4.11 | 4.19 | 4.19 | 3.71% | 3,139,219 |
| Oct 11, 2024 | 3.97 | 4.14 | 3.91 | 4.04 | 4.04 | 1.51% | 4,474,359 |
| Oct 10, 2024 | 4.00 | 4.01 | 3.85 | 3.98 | 3.98 | -1.24% | 2,404,700 |
| Oct 9, 2024 | 4.10 | 4.12 | 3.98 | 4.03 | 4.03 | -1.47% | 3,469,070 |
| Oct 8, 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | -2.62% | 2,920,087 |
| Oct 7, 2024 | 4.41 | 4.45 | 4.19 | 4.20 | 4.20 | -4.98% | 4,463,754 |
| 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 |