Aurora Cannabis Inc. (ACB)
NASDAQ: ACB
· Real-Time Price · USD
5.20
-0.19 (-3.53%)
At close: Aug 15, 2025, 1:24 PM
ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.28 | 5.51 | 5.27 | 5.39 | 5.39 | -2.53% | 1,885,576 |
| Aug 13, 2025 | 5.33 | 5.59 | 5.31 | 5.53 | 5.53 | 4.93% | 3,288,600 |
| Aug 12, 2025 | 5.30 | 5.48 | 5.05 | 5.27 | 5.27 | 1.15% | 4,129,052 |
| Aug 11, 2025 | 4.76 | 5.33 | 4.73 | 5.21 | 5.21 | 16.29% | 8,118,700 |
| Aug 8, 2025 | 4.21 | 4.57 | 4.21 | 4.48 | 4.48 | 6.41% | 1,606,300 |
| Aug 7, 2025 | 4.29 | 4.33 | 4.14 | 4.21 | 4.21 | -0.71% | 864,603 |
| Aug 6, 2025 | 4.32 | 4.40 | 4.14 | 4.24 | 4.24 | -7.83% | 1,768,430 |
| Aug 5, 2025 | 4.60 | 4.65 | 4.45 | 4.60 | 4.60 | -0.43% | 924,200 |
| Aug 4, 2025 | 4.50 | 4.63 | 4.49 | 4.62 | 4.62 | 3.12% | 763,100 |
| Aug 1, 2025 | 4.39 | 4.74 | 4.29 | 4.48 | 4.48 | 1.13% | 1,765,313 |
| Jul 31, 2025 | 4.56 | 4.67 | 4.43 | 4.43 | 4.43 | -1.99% | 878,615 |
| Jul 30, 2025 | 4.46 | 4.59 | 4.45 | 4.52 | 4.52 | 1.80% | 526,800 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.44 | 4.44 | 4.44 | -7.11% | 998,618 |
| Jul 28, 2025 | 4.86 | 4.87 | 4.76 | 4.78 | 4.78 | -1.24% | 415,550 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.72 | 4.84 | 4.84 | 0.62% | 721,200 |
| Jul 24, 2025 | 4.85 | 4.93 | 4.80 | 4.81 | 4.81 | -1.43% | 527,436 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.87 | 4.88 | 4.88 | -3.37% | 1,093,200 |
| Jul 22, 2025 | 4.73 | 5.05 | 4.70 | 5.05 | 5.05 | 7.45% | 2,192,100 |
| Jul 21, 2025 | 4.55 | 4.75 | 4.54 | 4.70 | 4.70 | 3.75% | 1,153,830 |
| Jul 18, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -0.44% | 496,700 |