Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.8895
-0.0047 (-0.53%)
At close: Jul 29, 2026, 4:00 PM EDT
0.8890
-0.0005 (-0.06%)
After-hours: Jul 29, 2026, 7:07 PM EDT
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -0.96% | 13,451,078 |
| Jun 4, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 4,670,746 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 5,935,642 |
| Jun 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 6,385,445 |
| Jun 1, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 5,176,473 |
| May 29, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 7,766,539 |
| 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 |