Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.140
-0.010 (-0.87%)
May 7, 2026, 12:39 PM EDT - Market open
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | - | - | 1,787,318 |
| May 6, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 6.48% | 6,361,716 |
| May 5, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 6,875,828 |
| May 4, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 5,562,766 |
| May 1, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 6,043,503 |
| Apr 30, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 6,592,575 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 13,382,536 |
| Apr 28, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 10,474,323 |
| Apr 27, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 1.27% | 13,700,429 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.14 | 1.19 | 1.19 | -2.87% | 18,662,097 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.19 | 1.22 | 1.22 | -11.59% | 58,261,443 |
| Apr 22, 2026 | 1.15 | 1.47 | 1.15 | 1.38 | 1.38 | 21.05% | 60,337,735 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 11,897,086 |
| Apr 20, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 14,889,754 |
| Apr 17, 2026 | 1.16 | 1.21 | 1.14 | 1.14 | 1.14 | -0.87% | 9,525,353 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 8,080,841 |
| Apr 15, 2026 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | 5.50% | 11,047,583 |
| Apr 14, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 11,360,124 |
| Apr 13, 2026 | 1.04 | 1.11 | 1.02 | 1.08 | 1.08 | 2.86% | 10,401,611 |
| Apr 10, 2026 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 11,004,274 |
| Apr 9, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 4.81% | 16,183,412 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 4.83% | 17,880,556 |
| Apr 7, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -2.74% | 3,556,874 |
| Apr 6, 2026 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 7,120,357 |
| Apr 2, 2026 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 2.63% | 6,866,602 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 2.65% | 3,976,987 |
| Mar 31, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 10.80% | 3,488,260 |
| Mar 30, 2026 | 0.90 | 0.91 | 0.84 | 0.86 | 0.86 | -4.11% | 6,136,525 |
| Mar 27, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -2.91% | 4,860,154 |
| Mar 26, 2026 | 0.97 | 1.00 | 0.92 | 0.92 | 0.92 | -5.44% | 4,275,289 |
| Mar 25, 2026 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 1.50% | 3,830,587 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -0.81% | 4,653,583 |
| Mar 23, 2026 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | 2.30% | 7,879,322 |
| 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 |