Skip to main content
Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
0.946
+0.033 (3.59%)
At close: Jun 26, 2026, 4:00 PM EDT
0.938
-0.008 (-0.79%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Canopy Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.920.950.910.950.953.59%5,051,665
Jun 25, 20260.930.930.910.910.91-0.93%2,596,678
Jun 24, 20260.940.950.920.920.92-2.59%3,358,440
Jun 23, 20260.940.970.940.950.95-1.14%2,700,268
Jun 22, 20260.961.000.950.960.96-1.04%3,922,700
Jun 18, 20260.950.970.940.970.972.49%2,608,542
Jun 17, 20260.960.990.940.940.94-1.49%4,499,548
Jun 16, 20260.991.000.940.960.96-2.53%9,288,816
Jun 15, 20260.991.040.960.980.98-1.71%14,433,629
Jun 12, 20261.021.031.001.001.00-0.99%6,415,724
Jun 11, 20261.011.020.971.011.01-8,731,046
Jun 10, 20261.021.061.011.011.01-0.98%3,561,917
Jun 9, 20261.031.091.001.021.02-7,841,667
Jun 8, 20261.041.051.021.021.02-0.97%7,866,295
Jun 5, 20261.081.101.001.031.03-0.96%13,451,078
Jun 4, 20261.041.081.031.041.04-4,670,746
Jun 3, 20261.061.061.021.041.04-1.89%5,935,642
Jun 2, 20261.071.081.061.061.06-1.85%6,385,445
Jun 1, 20261.071.101.051.081.08-0.92%5,176,473
May 29, 20261.121.131.071.091.09-2.68%7,766,539
May 28, 20261.061.141.061.121.124.67%8,391,127
May 27, 20261.041.101.041.071.071.90%7,956,543
May 26, 20261.041.081.041.051.050.96%8,522,785
May 22, 20261.081.091.041.041.04-2.80%3,890,119
May 21, 20261.031.091.021.071.073.88%11,181,316
May 20, 20261.011.050.991.031.034.06%8,991,424
May 19, 20260.981.010.960.990.990.76%5,953,269
May 18, 20261.031.050.970.980.98-5.55%11,356,509
May 15, 20261.061.081.021.041.04-2.80%10,777,211
May 14, 20261.101.101.061.071.07-1.83%6,776,374
May 13, 20261.101.121.081.091.09-4,244,186
May 12, 20261.121.131.091.091.09-2.68%6,838,909
May 11, 20261.111.161.111.121.120.90%6,414,276
May 8, 20261.131.141.111.111.11-1.77%4,533,418
May 7, 20261.151.161.131.131.13-1.74%5,534,350
May 6, 20261.101.161.101.151.156.48%6,416,628
May 5, 20261.121.131.081.081.08-1.82%6,949,744
May 4, 20261.121.151.091.101.10-2.65%5,648,155
May 1, 20261.121.151.111.131.131.80%6,104,720
Apr 30, 20261.101.141.101.111.111.83%6,703,006
Apr 29, 20261.151.161.081.091.09-5.22%13,463,768
Apr 28, 20261.181.191.151.151.15-4.17%10,474,323
Apr 27, 20261.191.211.151.201.201.27%13,700,429
Apr 24, 20261.231.231.141.191.19-2.87%18,662,097
Apr 23, 20261.511.511.191.221.22-11.59%58,261,443
Apr 22, 20261.151.471.151.381.3821.05%60,337,735
Apr 21, 20261.201.211.141.141.14-5.00%11,897,086
Apr 20, 20261.141.221.141.201.205.26%14,889,754
Apr 17, 20261.161.211.141.141.14-0.87%9,525,353
Apr 16, 20261.151.171.121.151.15-8,080,841
Apr 15, 20261.081.181.081.151.155.50%11,047,583
Apr 14, 20261.091.121.071.091.090.93%11,360,124
Apr 13, 20261.041.111.021.081.082.86%10,401,611
Apr 10, 20261.091.121.051.051.05-3.67%11,004,274
Apr 9, 20261.021.101.021.091.094.81%16,183,412
Apr 8, 20261.041.061.001.041.044.83%17,880,556
Apr 7, 20260.991.010.980.990.99-2.74%3,556,874
Apr 6, 20261.011.040.991.021.022.00%7,120,357
Apr 2, 20260.941.020.931.001.002.63%6,866,602
Apr 1, 20260.981.000.950.970.972.65%3,976,987
Mar 31, 20260.880.950.880.950.9510.80%3,488,260
Mar 30, 20260.900.910.840.860.86-4.11%6,136,525
Mar 27, 20260.940.940.880.890.89-2.91%4,860,154
Mar 26, 20260.971.000.920.920.92-5.44%4,275,289
Mar 25, 20260.961.020.940.970.971.50%3,830,587
Mar 24, 20260.970.970.920.960.96-0.81%4,653,583
Mar 23, 20260.950.980.890.970.972.30%7,879,322
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