Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.9897
-0.0103 (-1.03%)
At close: Aug 18, 2026, 4:00 PM EDT
0.9881
-0.0016 (-0.16%)
Pre-market: Aug 19, 2026, 4:22 AM EDT
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.03% | 3,513,061 |
| Aug 17, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 4,723,687 |
| Aug 14, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 2,212,106 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.46% | 4,369,032 |
| Aug 12, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 2.50% | 7,650,017 |
| Aug 11, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 5.03% | 5,005,163 |
| Aug 10, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -1.86% | 2,719,208 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | 4.07% | 5,113,979 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.05% | 1,685,470 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 0.04% | 1,538,362 |
| Aug 4, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.76% | 1,966,410 |
| Aug 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.40% | 3,044,413 |
| Jul 31, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | -0.08% | 2,037,154 |
| Jul 30, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 3.20% | 2,435,647 |
| Jul 29, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.53% | 3,059,472 |
| Jul 28, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 2,679,360 |
| Jul 27, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 4.02% | 2,004,686 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.82% | 1,582,444 |
| Jul 23, 2026 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -0.56% | 3,346,321 |
| 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 |
| Jun 26, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 3.59% | 5,059,687 |
| Jun 25, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.93% | 2,736,680 |
| Jun 24, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.59% | 3,485,927 |
| Jun 23, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -1.14% | 2,916,569 |
| Jun 22, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -1.04% | 3,933,956 |
| Jun 18, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.49% | 2,641,354 |
| Jun 17, 2026 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -1.49% | 4,617,713 |
| Jun 16, 2026 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -2.53% | 9,288,816 |
| Jun 15, 2026 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -1.71% | 14,433,629 |
| Jun 12, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 6,415,724 |
| Jun 11, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | - | 8,731,046 |
| Jun 10, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 3,561,917 |
| Jun 9, 2026 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | - | 7,841,667 |
| Jun 8, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 7,866,295 |