Skip to main content
Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.150
-0.050 (-4.17%)
At close: Apr 28, 2026, 4:00 PM EDT
1.157
+0.007 (0.64%)
After-hours: Apr 28, 2026, 6:44 PM EDT

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.191.151.151.15-4.17%10,319,040
Apr 27, 20261.191.211.151.201.201.27%13,543,375
Apr 24, 20261.231.231.141.191.19-2.87%18,505,477
Apr 23, 20261.511.511.191.221.22-11.59%57,516,743
Apr 22, 20261.151.471.151.381.3821.05%57,787,044
Apr 21, 20261.201.211.141.141.14-5.00%11,792,475
Apr 20, 20261.141.221.141.201.205.26%14,848,644
Apr 17, 20261.161.211.141.141.14-0.87%9,503,838
Apr 16, 20261.151.171.121.151.15-8,006,088
Apr 15, 20261.081.181.081.151.155.50%10,996,508
Apr 14, 20261.091.121.071.091.090.93%11,334,906
Apr 13, 20261.041.111.021.081.082.86%10,334,117
Apr 10, 20261.091.121.051.051.05-3.67%10,978,574
Apr 9, 20261.021.101.021.091.094.81%16,152,102
Apr 8, 20261.041.061.001.041.044.83%17,744,229
Apr 7, 20260.991.010.980.990.99-2.74%3,441,093
Apr 6, 20261.011.040.991.021.022.00%7,073,446
Apr 2, 20260.941.020.931.001.002.63%6,779,764
Apr 1, 20260.981.000.950.970.972.65%3,927,957
Mar 31, 20260.880.950.880.950.9510.80%3,406,358
Mar 30, 20260.900.910.840.860.86-4.11%6,061,066
Mar 27, 20260.940.940.880.890.89-2.91%4,808,589
Mar 26, 20260.971.000.920.920.92-5.44%4,071,238
Mar 25, 20260.961.020.940.970.971.50%3,806,105
Mar 24, 20260.970.970.920.960.96-0.81%4,627,201
Mar 23, 20260.950.980.890.970.972.30%7,874,660
Mar 20, 20261.021.030.920.940.94-6.46%14,126,517
Mar 19, 20261.021.021.001.011.01-0.98%10,834,252
Mar 18, 20261.061.071.021.021.02-4.67%10,518,131
Mar 17, 20261.031.101.031.071.074.90%6,798,987
Mar 16, 20261.031.051.011.021.02-8,791,898
Mar 13, 20261.051.081.021.021.02-1.92%7,466,898
Mar 12, 20261.071.081.031.041.04-2.80%5,108,864
Mar 11, 20261.061.091.051.071.070.94%6,462,162
Mar 10, 20261.081.101.051.061.06-0.93%5,178,381
Mar 9, 20261.051.081.031.071.07-10,368,412
Mar 6, 20261.031.081.031.071.072.88%5,733,804
Mar 5, 20261.081.091.031.041.04-3.70%11,780,120
Mar 4, 20261.061.121.061.081.081.89%6,765,128
Mar 3, 20261.061.081.041.061.06-0.93%7,188,939
Mar 2, 20261.091.091.051.071.07-4.46%8,566,054
Feb 27, 20261.121.131.121.121.12-1.75%4,380,568
Feb 26, 20261.161.171.121.141.14-2.56%7,023,467
Feb 25, 20261.171.201.171.171.17-5,857,334
Feb 24, 20261.151.201.141.171.171.74%7,766,146
Feb 23, 20261.181.191.141.151.15-3.36%9,082,653
Feb 20, 20261.171.221.171.191.191.71%13,961,141
Feb 19, 20261.151.201.141.171.171.74%13,774,329
Feb 18, 20261.111.191.111.151.155.50%9,829,350
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