Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.9615
-0.0112 (-1.15%)
Sep 8, 2026, 10:32 AM EDT - Market open
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | - | -1.15% | 531,222 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02% | 1,872,765 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 0.50% | 1,606,485 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.72% | 1,768,229 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 2,210,628 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.45% | 1,843,708 |
| Aug 28, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.04% | 3,841,403 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.42% | 3,064,325 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -3.27% | 2,646,951 |
| Aug 25, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 3,140,374 |
| Aug 24, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 4,125,037 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 5,416,219 |
| Aug 20, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 9,012,885 |
| Aug 19, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 5.08% | 7,321,614 |
| Aug 18, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.03% | 3,599,253 |
| Aug 17, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 4,861,919 |
| Aug 14, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 2,296,584 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.46% | 4,490,764 |
| Aug 12, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 2.50% | 7,794,378 |
| Aug 11, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 5.03% | 5,164,816 |
| Aug 10, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -1.86% | 2,860,093 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | 4.07% | 5,197,462 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.05% | 1,740,065 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 0.04% | 1,615,752 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.76% | 2,084,791 |
| Aug 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.40% | 3,050,577 |
| Jul 31, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | -0.08% | 2,040,121 |
| Jul 30, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 3.20% | 2,440,506 |
| Jul 29, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.53% | 3,154,213 |
| Jul 28, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 2,779,275 |
| Jul 27, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 4.02% | 2,098,766 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.82% | 1,605,613 |
| Jul 23, 2026 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -0.56% | 3,389,396 |
| Jul 22, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.67% | 1,968,476 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.14% | 1,826,551 |
| Jul 20, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.64% | 1,713,659 |
| Jul 17, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.37% | 2,037,469 |
| Jul 16, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -2.71% | 2,807,324 |
| Jul 15, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -0.59% | 1,738,138 |
| Jul 14, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.14% | 1,569,012 |
| Jul 13, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.15% | 1,616,681 |
| Jul 10, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.28% | 1,082,633 |
| Jul 9, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.91% | 2,424,543 |
| Jul 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.59% | 2,461,012 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 2,090,221 |
| Jul 6, 2026 | 0.99 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 5,905,019 |
| Jul 2, 2026 | 0.96 | 1.06 | 0.96 | 1.00 | 1.00 | 5.41% | 16,347,391 |
| Jul 1, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.14% | 3,675,803 |
| Jun 30, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -4.45% | 5,610,790 |
| Jun 29, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 5.11% | 6,000,008 |