Canopy Growth Corporation (CGC) NASDAQ
1.02
+0.0278(+2.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.02
+0.0278(+2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 0.99 | 0.99 | 0.99 | 1.01 | 0.98 | 3.45M |
| April 06, 2026 | 1.01 | 1.02 | 1.02 | 1.04 | 0.99 | 7.08M |
| April 02, 2026 | 0.94 | 1 | 1 | 1.02 | 0.93 | 6.78M |
| April 01, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.95 | 3.93M |
| March 31, 2026 | 0.88 | 0.95 | 0.95 | 0.95 | 0.88 | 3.41M |
| March 30, 2026 | 0.9 | 0.86 | 0.86 | 0.91 | 0.84 | 6.07M |
| March 27, 2026 | 0.94 | 0.89 | 0.89 | 0.94 | 0.88 | 4.81M |
| March 26, 2026 | 0.97 | 0.92 | 0.92 | 1 | 0.92 | 4.07M |
| March 25, 2026 | 0.96 | 0.97 | 0.97 | 1.02 | 0.94 | 3.81M |
| March 24, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.92 | 4.61M |
| March 23, 2026 | 0.95 | 0.97 | 0.97 | 0.98 | 0.89 | 7.69M |
| March 20, 2026 | 1.02 | 0.94 | 0.94 | 1.03 | 0.92 | 14.03M |
| March 19, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 10.8M |
| March 18, 2026 | 1.06 | 1.02 | 1.02 | 1.07 | 1.02 | 10.49M |
| March 17, 2026 | 1.03 | 1.07 | 1.07 | 1.1 | 1.03 | 6.79M |
| March 16, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1.01 | 8.77M |
| March 13, 2026 | 1.05 | 1.02 | 1.02 | 1.08 | 1.02 | 7.42M |
| March 12, 2026 | 1.07 | 1.04 | 1.04 | 1.08 | 1.03 | 5.09M |
| March 11, 2026 | 1.06 | 1.07 | 1.07 | 1.09 | 1.05 | 6.45M |
| March 10, 2026 | 1.08 | 1.06 | 1.06 | 1.1 | 1.05 | 5.14M |
| March 09, 2026 | 1.05 | 1.07 | 1.07 | 1.08 | 1.03 | 10.29M |
| March 06, 2026 | 1.03 | 1.07 | 1.07 | 1.08 | 1.03 | 5.73M |
| March 05, 2026 | 1.08 | 1.04 | 1.04 | 1.09 | 1.03 | 11.78M |
| March 04, 2026 | 1.08 | 1.08 | 1.08 | 1.12 | 1.06 | 6.64M |
| March 03, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.04 | 7.14M |
| March 02, 2026 | 1.09 | 1.07 | 1.07 | 1.09 | 1.05 | 8.57M |
| February 27, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.12 | 4.38M |
| February 26, 2026 | 1.16 | 1.14 | 1.14 | 1.17 | 1.12 | 7.02M |
| February 25, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.17 | 5.86M |
| February 24, 2026 | 1.15 | 1.17 | 1.17 | 1.2 | 1.14 | 7.77M |
| February 23, 2026 | 1.18 | 1.15 | 1.15 | 1.19 | 1.14 | 9.08M |
| February 20, 2026 | 1.17 | 1.19 | 1.19 | 1.22 | 1.17 | 13.96M |
| February 19, 2026 | 1.15 | 1.17 | 1.17 | 1.2 | 1.14 | 13.77M |
| February 18, 2026 | 1.11 | 1.15 | 1.15 | 1.19 | 1.11 | 9.83M |
| February 17, 2026 | 1.08 | 1.09 | 1.09 | 1.14 | 1.07 | 8.28M |
| February 13, 2026 | 1.04 | 1.08 | 1.08 | 1.11 | 1.04 | 9.27M |
| February 12, 2026 | 1.08 | 1.03 | 1.03 | 1.08 | 1.02 | 11.29M |
| February 11, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1.05 | 13.63M |
| February 10, 2026 | 1.1 | 1.09 | 1.09 | 1.15 | 1.09 | 11.6M |
| February 09, 2026 | 1.1 | 1.09 | 1.09 | 1.12 | 1.09 | 9.68M |
| February 06, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.08 | 11.19M |
| February 05, 2026 | 1.15 | 1.08 | 1.08 | 1.16 | 1.08 | 19.9M |
| February 04, 2026 | 1.17 | 1.16 | 1.16 | 1.22 | 1.13 | 15.85M |
| February 03, 2026 | 1.11 | 1.17 | 1.17 | 1.19 | 1.1 | 13.67M |
| February 02, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.08 | 12.13M |
| January 30, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.09 | 11.05M |
| January 29, 2026 | 1.13 | 1.11 | 1.11 | 1.15 | 1.1 | 14.12M |
| January 28, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.13 | 14.06M |
| January 27, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 7.43M |
| January 26, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 6.99M |
| January 23, 2026 | 1.17 | 1.19 | 1.19 | 1.2 | 1.16 | 8.36M |
| January 22, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.14 | 11.01M |
| January 21, 2026 | 1.16 | 1.14 | 1.14 | 1.18 | 1.13 | 12.13M |
| January 20, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.12 | 17.96M |
| January 16, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 14.62M |
| January 15, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.21 | 15.05M |
| January 14, 2026 | 1.25 | 1.22 | 1.22 | 1.28 | 1.2 | 20.77M |
| January 13, 2026 | 1.24 | 1.25 | 1.25 | 1.26 | 1.21 | 10.11M |
| January 12, 2026 | 1.21 | 1.23 | 1.23 | 1.28 | 1.18 | 20.33M |
| January 09, 2026 | 1.33 | 1.23 | 1.23 | 1.33 | 1.23 | 24.75M |