Canopy Growth Corporation (CGC)

NASDAQ: CGC · Real-Time Price · USD

0.6653

-0.0067 (-1.00%)

At close: Oct 22, 2026, 4:00 PM EDT

0.6650

-0.0003 (-0.05%)

Pre-market: Oct 23, 2026, 4:50 AM EDT

Canopy Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.67	0.69	0.65	0.67	0.67	-1.00%	2,170,398
Oct 21, 2026	0.73	0.73	0.66	0.67	0.67	-6.67%	4,346,901
Oct 20, 2026	0.72	0.73	0.71	0.72	0.72	0.60%	1,525,172
Oct 19, 2026	0.72	0.73	0.70	0.72	0.72	0.38%	1,654,396
Oct 16, 2026	0.75	0.76	0.70	0.71	0.71	-3.06%	2,351,928
Oct 15, 2026	0.70	0.74	0.69	0.74	0.74	2.91%	2,522,438
Oct 14, 2026	0.76	0.76	0.71	0.71	0.71	-6.27%	4,508,277
Oct 13, 2026	0.76	0.78	0.74	0.76	0.76	0.66%	3,651,881
Oct 12, 2026	0.85	0.85	0.74	0.76	0.76	-8.41%	5,286,931
Oct 9, 2026	0.86	0.86	0.82	0.83	0.83	-2.33%	2,366,788
Oct 8, 2026	0.87	0.88	0.81	0.85	0.85	-3.39%	4,104,654
Oct 7, 2026	0.89	0.89	0.86	0.88	0.88	-1.59%	1,227,352
Oct 6, 2026	0.90	0.90	0.88	0.89	0.89	0.70%	1,557,900
Oct 5, 2026	0.89	0.90	0.87	0.88	0.88	1.04%	1,665,977
Oct 2, 2026	0.90	0.90	0.87	0.88	0.88	-0.79%	2,043,711
Oct 1, 2026	0.90	0.91	0.86	0.88	0.88	-1.54%	3,151,672
Sep 30, 2026	0.92	0.92	0.88	0.90	0.90	-3.12%	3,973,965
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