Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.95755
+0.0076 (0.79%)
At close: Jul 8, 2026, 4:00 PM EDT
0.9700
+0.0124 (1.30%)
After-hours: Jul 8, 2026, 7:52 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.59% | 2,422,732 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 2,046,829 |
| Jul 6, 2026 | 0.99 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 5,737,133 |
| Jul 2, 2026 | 0.96 | 1.06 | 0.96 | 1.00 | 1.00 | 5.41% | 16,093,483 |
| Jul 1, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.14% | 3,662,720 |
| Jun 30, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -4.45% | 5,517,915 |
| Jun 29, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 5.11% | 5,990,046 |
| 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 |
| 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 |