Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: May 29, 2026, 4:00 PM EDT
1.087
-0.003 (-0.28%)
After-hours: May 29, 2026, 7:56 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 7,700,426 |
| May 28, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 8,391,127 |
| May 27, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 7,956,543 |
| May 26, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 8,522,785 |
| May 22, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 3,890,119 |
| May 21, 2026 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 11,181,316 |
| May 20, 2026 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 4.06% | 8,991,424 |
| May 19, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 0.76% | 5,953,269 |
| May 18, 2026 | 1.03 | 1.05 | 0.97 | 0.98 | 0.98 | -5.55% | 11,356,509 |
| May 15, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 10,777,211 |
| May 14, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 6,776,374 |
| May 13, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 4,244,186 |
| May 12, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 6,838,909 |
| May 11, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 6,414,276 |
| May 8, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 4,533,418 |
| May 7, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 5,534,350 |
| May 6, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 6.48% | 6,416,628 |
| May 5, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 6,949,744 |
| May 4, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 5,648,155 |
| May 1, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 6,104,720 |
| Apr 30, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 6,703,006 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 13,463,768 |
| 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 |