Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
2.830
+0.070 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
2.850
+0.020 (0.71%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.75 | 2.86 | 2.75 | 2.83 | 2.83 | 2.54% | 1,270,677 |
| Jun 25, 2026 | 2.86 | 2.86 | 2.75 | 2.76 | 2.76 | -2.47% | 973,709 |
| Jun 24, 2026 | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | -0.70% | 1,020,718 |
| Jun 23, 2026 | 2.84 | 2.90 | 2.83 | 2.85 | 2.85 | -0.70% | 1,102,564 |
| Jun 22, 2026 | 2.92 | 3.00 | 2.86 | 2.87 | 2.87 | -2.05% | 1,412,828 |
| Jun 18, 2026 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | 0.34% | 1,591,473 |
| Jun 17, 2026 | 3.01 | 3.06 | 2.92 | 2.92 | 2.92 | -2.67% | 1,618,567 |
| Jun 16, 2026 | 2.95 | 3.04 | 2.91 | 3.00 | 3.00 | 1.69% | 1,377,922 |
| Jun 15, 2026 | 3.08 | 3.20 | 2.95 | 2.95 | 2.95 | -2.96% | 1,301,875 |
| Jun 12, 2026 | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | -1.30% | 857,900 |
| Jun 11, 2026 | 3.11 | 3.11 | 2.73 | 3.08 | 3.08 | -6.38% | 3,564,901 |
| Jun 10, 2026 | 3.34 | 3.43 | 3.28 | 3.29 | 3.29 | -2.66% | 880,942 |
| Jun 9, 2026 | 3.42 | 3.51 | 3.34 | 3.38 | 3.38 | -0.88% | 660,919 |
| Jun 8, 2026 | 3.40 | 3.50 | 3.36 | 3.41 | 3.41 | 0.89% | 480,863 |
| Jun 5, 2026 | 3.54 | 3.63 | 3.33 | 3.38 | 3.38 | -3.70% | 929,403 |
| Jun 4, 2026 | 3.44 | 3.61 | 3.43 | 3.51 | 3.51 | 2.63% | 657,583 |
| Jun 3, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.56% | 470,127 |
| Jun 2, 2026 | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -3.57% | 467,691 |
| Jun 1, 2026 | 3.59 | 3.65 | 3.51 | 3.64 | 3.64 | 1.11% | 627,825 |
| May 29, 2026 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | -1.91% | 790,071 |
| May 28, 2026 | 3.46 | 3.70 | 3.41 | 3.67 | 3.67 | 5.76% | 723,884 |
| May 27, 2026 | 3.46 | 3.54 | 3.45 | 3.47 | 3.47 | 0.29% | 458,989 |
| May 26, 2026 | 3.48 | 3.54 | 3.43 | 3.46 | 3.46 | - | 459,465 |
| May 22, 2026 | 3.57 | 3.60 | 3.46 | 3.46 | 3.46 | -2.81% | 412,638 |
| May 21, 2026 | 3.45 | 3.59 | 3.41 | 3.56 | 3.56 | 2.59% | 858,865 |
| May 20, 2026 | 3.30 | 3.50 | 3.29 | 3.47 | 3.47 | 5.15% | 807,230 |
| May 19, 2026 | 3.25 | 3.33 | 3.24 | 3.30 | 3.30 | 0.61% | 477,231 |
| May 18, 2026 | 3.31 | 3.31 | 3.23 | 3.28 | 3.28 | -1.20% | 510,574 |
| May 15, 2026 | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | -0.90% | 1,002,793 |
| May 14, 2026 | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | 0.30% | 600,839 |
| May 13, 2026 | 3.35 | 3.41 | 3.31 | 3.34 | 3.34 | -0.60% | 551,419 |
| May 12, 2026 | 3.41 | 3.43 | 3.32 | 3.36 | 3.36 | -1.75% | 558,223 |
| May 11, 2026 | 3.40 | 3.51 | 3.39 | 3.42 | 3.42 | 0.29% | 687,550 |
| May 8, 2026 | 3.43 | 3.46 | 3.38 | 3.41 | 3.41 | -0.58% | 601,560 |
| May 7, 2026 | 3.54 | 3.55 | 3.43 | 3.43 | 3.43 | -3.11% | 660,000 |
| May 6, 2026 | 3.47 | 3.56 | 3.44 | 3.54 | 3.54 | 2.91% | 973,274 |
| May 5, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.58% | 804,335 |
| May 4, 2026 | 3.47 | 3.57 | 3.42 | 3.42 | 3.42 | -1.72% | 710,583 |
| May 1, 2026 | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | 1.16% | 664,107 |
| Apr 30, 2026 | 3.30 | 3.46 | 3.30 | 3.44 | 3.44 | 4.56% | 827,737 |
| Apr 29, 2026 | 3.39 | 3.40 | 3.25 | 3.29 | 3.29 | -3.80% | 996,575 |
| Apr 28, 2026 | 3.45 | 3.50 | 3.39 | 3.42 | 3.42 | -2.56% | 874,047 |
| Apr 27, 2026 | 3.40 | 3.53 | 3.37 | 3.51 | 3.51 | 3.54% | 1,646,897 |
| Apr 24, 2026 | 3.35 | 3.43 | 3.29 | 3.39 | 3.39 | 3.35% | 1,621,384 |
| Apr 23, 2026 | 4.13 | 4.13 | 3.25 | 3.28 | 3.28 | -13.68% | 7,156,343 |
| Apr 22, 2026 | 3.61 | 4.11 | 3.61 | 3.80 | 3.80 | 6.74% | 9,107,914 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.56 | 3.56 | 3.56 | -4.30% | 905,441 |
| Apr 20, 2026 | 3.66 | 3.78 | 3.64 | 3.72 | 3.72 | 1.64% | 1,172,144 |
| Apr 17, 2026 | 3.65 | 3.77 | 3.65 | 3.66 | 3.66 | 1.39% | 777,441 |
| Apr 16, 2026 | 3.68 | 3.74 | 3.61 | 3.61 | 3.61 | -1.90% | 779,150 |
| Apr 15, 2026 | 3.61 | 3.73 | 3.61 | 3.68 | 3.68 | 4.25% | 639,920 |
| Apr 14, 2026 | 3.52 | 3.60 | 3.51 | 3.53 | 3.53 | 1.44% | 439,044 |
| Apr 13, 2026 | 3.40 | 3.52 | 3.31 | 3.48 | 3.48 | 1.46% | 595,885 |
| Apr 10, 2026 | 3.48 | 3.54 | 3.41 | 3.43 | 3.43 | -1.44% | 335,521 |
| Apr 9, 2026 | 3.40 | 3.53 | 3.39 | 3.48 | 3.48 | 1.46% | 548,802 |
| Apr 8, 2026 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | 1.78% | 669,061 |
| Apr 7, 2026 | 3.40 | 3.42 | 3.34 | 3.37 | 3.37 | -2.03% | 665,818 |
| Apr 6, 2026 | 3.44 | 3.53 | 3.43 | 3.44 | 3.44 | - | 791,445 |
| Apr 2, 2026 | 3.27 | 3.46 | 3.26 | 3.44 | 3.44 | 2.69% | 697,552 |
| Apr 1, 2026 | 3.33 | 3.44 | 3.32 | 3.35 | 3.35 | 2.45% | 917,363 |
| Mar 31, 2026 | 3.14 | 3.33 | 3.14 | 3.27 | 3.27 | 6.17% | 874,827 |
| Mar 30, 2026 | 3.20 | 3.24 | 3.07 | 3.08 | 3.08 | -3.75% | 737,100 |
| Mar 27, 2026 | 3.31 | 3.31 | 3.19 | 3.20 | 3.20 | -4.19% | 661,691 |
| Mar 26, 2026 | 3.40 | 3.47 | 3.33 | 3.34 | 3.34 | -2.34% | 421,897 |
| Mar 25, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 3.01% | 436,856 |
| Mar 24, 2026 | 3.30 | 3.35 | 3.26 | 3.32 | 3.32 | 0.30% | 615,355 |
| Mar 23, 2026 | 3.31 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 564,162 |
| Mar 20, 2026 | 3.37 | 3.38 | 3.21 | 3.26 | 3.26 | -3.55% | 606,140 |
| Mar 19, 2026 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -2.31% | 656,956 |
| Mar 18, 2026 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | -1.98% | 481,170 |
| Mar 17, 2026 | 3.46 | 3.57 | 3.46 | 3.53 | 3.53 | 2.32% | 547,433 |
| Mar 16, 2026 | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 435,360 |
| Mar 13, 2026 | 3.56 | 3.58 | 3.41 | 3.43 | 3.43 | -2.28% | 514,409 |
| Mar 12, 2026 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | -2.23% | 387,271 |
| Mar 11, 2026 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | 1.41% | 382,904 |
| Mar 10, 2026 | 3.52 | 3.66 | 3.52 | 3.54 | 3.54 | 1.14% | 546,340 |
| Mar 9, 2026 | 3.45 | 3.54 | 3.43 | 3.50 | 3.50 | -0.28% | 539,608 |
| Mar 6, 2026 | 3.47 | 3.59 | 3.45 | 3.51 | 3.51 | 0.29% | 668,488 |
| Mar 5, 2026 | 3.60 | 3.67 | 3.48 | 3.50 | 3.50 | -4.11% | 604,827 |
| Mar 4, 2026 | 3.53 | 3.72 | 3.51 | 3.65 | 3.65 | 4.89% | 695,263 |
| Mar 3, 2026 | 3.60 | 3.62 | 3.45 | 3.48 | 3.48 | -6.20% | 1,113,739 |
| Mar 2, 2026 | 3.74 | 3.77 | 3.68 | 3.71 | 3.71 | -3.39% | 567,483 |
| Feb 27, 2026 | 3.86 | 3.90 | 3.78 | 3.84 | 3.84 | -1.29% | 445,545 |
| Feb 26, 2026 | 3.82 | 3.90 | 3.78 | 3.89 | 3.89 | 1.57% | 510,755 |
| Feb 25, 2026 | 3.83 | 3.91 | 3.82 | 3.83 | 3.83 | 1.06% | 453,867 |
| Feb 24, 2026 | 3.63 | 3.83 | 3.63 | 3.79 | 3.79 | 3.84% | 594,232 |
| Feb 23, 2026 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | -3.18% | 680,624 |
| Feb 20, 2026 | 3.74 | 3.88 | 3.72 | 3.77 | 3.77 | 0.53% | 1,211,511 |
| Feb 19, 2026 | 3.57 | 3.77 | 3.55 | 3.75 | 3.75 | 5.63% | 681,619 |
| Feb 18, 2026 | 3.60 | 3.69 | 3.54 | 3.55 | 3.55 | -1.39% | 584,918 |
| Feb 17, 2026 | 3.58 | 3.62 | 3.48 | 3.60 | 3.60 | 1.41% | 807,993 |
| Feb 13, 2026 | 3.40 | 3.61 | 3.40 | 3.55 | 3.55 | 5.65% | 1,121,853 |
| Feb 12, 2026 | 3.46 | 3.48 | 3.33 | 3.36 | 3.36 | -2.33% | 617,400 |
| Feb 11, 2026 | 3.56 | 3.57 | 3.42 | 3.44 | 3.44 | -3.37% | 756,217 |
| Feb 10, 2026 | 3.60 | 3.67 | 3.53 | 3.56 | 3.56 | -0.84% | 1,147,609 |
| Feb 9, 2026 | 3.50 | 3.65 | 3.46 | 3.59 | 3.59 | 3.16% | 1,080,646 |
| Feb 6, 2026 | 3.43 | 3.49 | 3.38 | 3.48 | 3.48 | 5.14% | 940,630 |
| Feb 5, 2026 | 3.68 | 3.70 | 3.28 | 3.31 | 3.31 | -11.73% | 2,360,819 |
| Feb 4, 2026 | 4.08 | 4.08 | 3.65 | 3.75 | 3.75 | -7.64% | 3,114,596 |
| Feb 3, 2026 | 3.95 | 4.09 | 3.94 | 4.06 | 4.06 | 3.57% | 1,700,525 |