Skip to main content
Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Feb 27, 2026, 4:00 PM EST - Market closed

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.121.131.121.121.12-1.75%4,320,475
Feb 26, 20261.161.171.121.141.14-2.56%6,982,363
Feb 25, 20261.171.201.171.171.17-5,828,149
Feb 24, 20261.151.201.141.171.171.74%7,689,710
Feb 23, 20261.181.191.141.151.15-3.36%8,947,797
Feb 20, 20261.171.221.171.191.191.71%13,870,334
Feb 19, 20261.151.201.141.171.171.74%13,621,251
Feb 18, 20261.111.191.111.151.155.50%9,708,808
Feb 17, 20261.081.141.071.091.090.93%8,277,574
Feb 13, 20261.041.111.041.081.084.85%9,266,696
Feb 12, 20261.081.081.021.031.03-3.74%11,291,529
Feb 11, 20261.101.111.051.071.07-1.83%13,625,139
Feb 10, 20261.101.151.091.091.09-11,602,752
Feb 9, 20261.101.121.091.091.09-0.91%9,683,072
Feb 6, 20261.091.141.081.101.101.85%11,194,177
Feb 5, 20261.151.161.081.081.08-6.90%19,896,310
Feb 4, 20261.171.221.131.161.16-0.85%15,850,869
Feb 3, 20261.111.191.101.171.177.34%13,673,157
Feb 2, 20261.101.111.081.091.09-12,128,296
Jan 30, 20261.111.121.091.091.09-1.80%11,052,847
Jan 29, 20261.131.151.101.111.11-2.63%14,116,815
Jan 28, 20261.171.191.131.141.14-2.56%14,055,014
Jan 27, 20261.191.191.161.171.17-1.68%7,432,121
Jan 26, 20261.191.201.171.191.19-6,993,668
Jan 23, 20261.171.201.161.191.191.71%8,358,834
Jan 22, 20261.161.191.141.171.172.63%11,010,195
Jan 21, 20261.161.181.131.141.14-0.87%12,126,862
Jan 20, 20261.161.171.121.151.15-3.36%17,961,107
Jan 16, 20261.221.231.181.191.19-2.46%14,622,359
Jan 15, 20261.221.251.211.221.22-15,050,018
Jan 14, 20261.251.281.201.221.22-2.40%20,774,782
Jan 13, 20261.241.261.211.251.251.63%10,111,618
Jan 12, 20261.211.281.181.231.23-20,326,225
Jan 9, 20261.331.331.231.231.23-4.65%24,752,006
Jan 8, 20261.191.301.181.291.298.40%22,804,406
Jan 7, 20261.181.231.181.191.190.85%12,687,965
Jan 6, 20261.191.201.141.181.18-0.84%16,677,869
Jan 5, 20261.221.231.151.191.19-21,060,988
Jan 2, 20261.181.211.151.191.194.39%19,869,251
Dec 31, 20251.161.191.121.141.14-1.72%24,537,788
Dec 30, 20251.201.221.151.161.16-4.13%21,930,576
Dec 29, 20251.221.301.181.211.211.68%25,523,937
Dec 26, 20251.301.301.191.191.19-9.16%17,698,565
Dec 24, 20251.401.411.261.311.31-6.43%16,852,309
Dec 23, 20251.331.451.261.401.406.06%36,537,273
Dec 22, 20251.461.481.321.321.32-10.81%40,766,363
Dec 19, 20251.791.851.471.481.48-12.43%64,499,413
Dec 18, 20252.102.381.541.691.69-11.98%219,840,058
Dec 17, 20252.002.281.881.921.924.92%104,074,195
Dec 16, 20251.561.931.541.831.8310.24%134,315,299
Dec 15, 20251.871.881.631.661.66-4.60%104,787,569
Dec 12, 20251.391.791.331.741.7453.98%165,583,307
Dec 11, 20251.131.161.121.131.13-1.74%20,621,861
Dec 10, 20251.131.181.111.151.151.77%19,262,556
Dec 9, 20251.111.161.091.131.133.67%18,148,194
Dec 8, 20251.151.181.091.091.09-5.22%13,997,694
Dec 5, 20251.191.221.151.151.15-4.96%24,551,135
Dec 4, 20251.161.231.161.211.214.31%19,194,778
Dec 3, 20251.111.211.101.161.164.50%20,624,331
Dec 2, 20251.131.201.111.111.11-1.77%19,542,775
Dec 1, 20251.141.171.121.131.13-3.42%16,169,921
Nov 28, 20251.191.201.161.171.17-3.31%7,943,983
Nov 26, 20251.191.241.171.211.211.68%17,639,313
Nov 25, 20251.151.201.121.191.194.39%18,307,633
Nov 24, 20251.111.191.091.141.142.70%24,321,708
Nov 21, 20251.001.121.001.111.119.90%33,281,066
Nov 20, 20251.081.111.011.011.01-3.81%29,640,231
Nov 19, 20251.091.091.041.051.05-1.87%22,233,572
Nov 18, 20251.041.091.041.071.071.90%21,304,205
Nov 17, 20251.081.111.031.051.05-1.87%20,730,696
Nov 14, 20251.081.121.061.071.07-2.73%21,750,190
Nov 13, 20251.151.171.081.101.10-7.56%24,072,815
Nov 12, 20251.211.251.171.191.19-0.83%20,910,095
Nov 11, 20251.261.261.191.201.20-5.51%22,652,818
Nov 10, 20251.201.291.181.271.278.55%25,953,908
Nov 7, 20251.241.251.111.171.177.34%29,011,494
Nov 6, 20251.151.161.091.091.09-4.39%18,892,987
Nov 5, 20251.151.181.141.141.140.88%16,420,855
Nov 4, 20251.171.181.101.131.13-5.83%27,786,120
Nov 3, 20251.241.251.191.201.20-3.23%15,707,123
Oct 31, 20251.221.261.211.241.241.64%20,326,865
Oct 30, 20251.241.261.211.221.22-2.40%19,821,089
Oct 29, 20251.291.301.241.251.25-3.10%14,069,665
Oct 28, 20251.331.331.281.291.29-2.27%18,515,161
Oct 27, 20251.361.361.301.321.32-2.22%13,463,907
Oct 24, 20251.341.381.321.351.352.27%17,987,184
Oct 23, 20251.331.381.311.321.32-17,546,946
Oct 22, 20251.361.371.271.321.32-3.65%17,116,761
Oct 21, 20251.401.401.361.371.37-1.44%9,983,590
Oct 20, 20251.331.421.311.391.396.11%20,052,040
Oct 17, 20251.341.351.281.311.31-2.96%23,345,030
Oct 16, 20251.471.501.351.351.35-7.53%20,873,066
Oct 15, 20251.381.541.341.461.467.35%35,836,291
Oct 14, 20251.341.391.301.361.36-0.73%21,235,167
Oct 13, 20251.401.421.321.371.37-18,699,050
Oct 10, 20251.591.601.371.371.37-16.97%31,515,422
Oct 9, 20251.611.751.571.651.657.84%47,664,916
Oct 8, 20251.461.531.421.531.535.52%22,670,687
Oct 7, 20251.401.521.401.451.454.32%43,272,775
Oct 6, 20251.381.411.341.391.391.46%16,855,779