Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.8754
-0.0070 (-0.79%)
At close: Oct 2, 2026, 4:00 PM EDT
0.8799
+0.0045 (0.51%)
After-hours: Oct 2, 2026, 7:58 PM EDT
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -0.79% | 2,025,622 |
| Oct 1, 2026 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -1.54% | 3,056,850 |
| Sep 30, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -3.12% | 3,944,768 |
| Sep 29, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.03% | 1,122,879 |
| Sep 28, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.71% | 1,476,375 |
| Sep 25, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.35% | 1,061,002 |
| Sep 24, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.68% | 1,520,953 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.29% | 2,155,329 |
| Sep 22, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 4.70% | 5,358,800 |
| Sep 21, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -1.13% | 2,099,174 |
| Sep 18, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.50% | 1,442,793 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.57% | 1,814,309 |
| Sep 16, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.49% | 1,329,899 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.95% | 1,574,145 |
| Sep 14, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.15% | 2,102,845 |
| Sep 11, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.25% | 2,329,867 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -3.06% | 2,990,033 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.63% | 2,265,534 |
| Sep 8, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -0.74% | 2,231,122 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02% | 1,902,105 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 0.50% | 1,713,467 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.72% | 1,891,814 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 2,417,570 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.45% | 1,847,526 |
| 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 |