Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.250
-0.040 (-3.10%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.291.301.241.251.25-3.10%14,069,665
Oct 28, 20251.331.331.281.291.29-2.27%18,515,161
Oct 27, 20251.361.361.301.321.32-2.22%13,463,907
Oct 24, 20251.341.381.321.351.352.27%17,987,184
Oct 23, 20251.331.381.311.321.32-17,546,946
Oct 22, 20251.361.371.271.321.32-3.65%17,116,761
Oct 21, 20251.401.401.361.371.37-1.44%9,983,590
Oct 20, 20251.331.421.311.391.396.11%20,052,040
Oct 17, 20251.341.351.281.311.31-2.96%23,345,030
Oct 16, 20251.471.501.351.351.35-7.53%20,873,066
Oct 15, 20251.381.541.341.461.467.35%35,836,291
Oct 14, 20251.341.391.301.361.36-0.73%21,235,167
Oct 13, 20251.401.421.321.371.37-18,699,050
Oct 10, 20251.591.601.371.371.37-16.97%31,515,422
Oct 9, 20251.611.751.571.651.657.84%47,664,916
Oct 8, 20251.461.531.421.531.535.52%22,670,687
Oct 7, 20251.401.521.401.451.454.32%43,272,775
Oct 6, 20251.381.411.341.391.391.46%16,855,779
Oct 3, 20251.381.411.331.371.370.74%19,082,482
Oct 2, 20251.411.461.341.361.36-1.45%25,503,186
Oct 1, 20251.431.441.371.381.38-5.48%22,244,448
Sep 30, 20251.571.591.411.461.46-7.01%37,459,547
Sep 29, 20251.501.631.471.571.5717.16%124,824,447
Sep 26, 20251.391.411.321.341.34-2.19%10,528,925
Sep 25, 20251.391.411.351.371.37-3.52%12,097,490
Sep 24, 20251.331.441.321.421.428.40%25,944,253
Sep 23, 20251.321.401.291.311.31-0.76%21,952,454
Sep 22, 20251.361.371.301.321.32-3.65%18,903,526
Sep 19, 20251.401.411.341.371.37-0.72%9,920,480
Sep 18, 20251.381.451.371.381.381.47%19,729,343
Sep 17, 20251.451.481.351.361.36-6.21%17,293,574
Sep 16, 20251.391.521.371.451.454.32%18,690,177
Sep 15, 20251.371.411.351.391.391.46%14,086,702
Sep 12, 20251.431.431.361.371.37-1.44%14,798,084
Sep 11, 20251.381.451.371.391.39-12,268,628
Sep 10, 20251.441.471.381.391.39-4.14%16,177,920
Sep 9, 20251.341.461.331.451.457.41%16,151,239
Sep 8, 20251.441.461.341.351.35-7.53%18,941,521
Sep 5, 20251.391.481.381.461.465.80%19,085,106
Sep 4, 20251.401.421.311.381.38-1.43%15,371,245
Sep 3, 20251.521.521.381.401.40-6.04%19,286,554
Sep 2, 20251.541.651.471.491.49-17.22%32,505,581
Aug 29, 20251.801.851.661.801.80-4.26%41,084,500
Aug 28, 20251.531.931.501.881.8824.50%62,857,266
Aug 27, 20251.471.561.421.511.512.72%17,973,432
Aug 26, 20251.511.521.411.471.472.08%28,548,731
Aug 25, 20251.341.471.331.441.4413.39%35,225,407
Aug 22, 20251.251.311.211.271.272.42%17,266,402
Aug 21, 20251.201.261.151.241.242.48%15,448,247
Aug 20, 20251.261.271.161.211.21-3.20%14,752,569