Aurora Cannabis Inc. (ACB)
NASDAQ: ACB
· Real-Time Price · USD
5.24
-0.05 (-0.95%)
At close: Oct 17, 2025, 3:59 PM
5.20
-0.76%
After-hours: Oct 17, 2025, 05:13 PM EDT
ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.60 | 5.73 | 5.27 | 5.29 | 5.29 | -6.04% | 1,187,354 |
| Oct 15, 2025 | 5.56 | 5.93 | 5.37 | 5.63 | 5.63 | 2.55% | 3,387,932 |
| Oct 14, 2025 | 5.30 | 5.56 | 5.17 | 5.49 | 5.49 | 1.67% | 1,682,500 |
| Oct 13, 2025 | 5.53 | 5.54 | 5.21 | 5.40 | 5.40 | 1.89% | 1,311,000 |
| Oct 10, 2025 | 6.03 | 6.04 | 5.29 | 5.30 | 5.30 | -13.68% | 3,714,906 |
| Oct 9, 2025 | 6.30 | 6.67 | 6.11 | 6.14 | 6.14 | 0.66% | 4,011,000 |
| Oct 8, 2025 | 6.18 | 6.18 | 5.92 | 6.10 | 6.10 | -1.13% | 2,056,927 |
| Oct 7, 2025 | 5.82 | 6.51 | 5.81 | 6.17 | 6.17 | 6.20% | 3,664,100 |
| Oct 6, 2025 | 5.70 | 5.86 | 5.60 | 5.81 | 5.81 | 2.83% | 1,490,669 |
| Oct 3, 2025 | 5.70 | 5.91 | 5.58 | 5.65 | 5.65 | -0.53% | 1,560,921 |
| Oct 2, 2025 | 5.73 | 5.94 | 5.55 | 5.68 | 5.68 | -0.87% | 1,589,000 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.72 | 5.73 | 5.73 | -3.86% | 1,569,300 |
| Sep 30, 2025 | 6.15 | 6.15 | 5.68 | 5.96 | 5.96 | -4.33% | 3,774,806 |
| Sep 29, 2025 | 5.51 | 6.43 | 5.50 | 6.23 | 6.23 | 28.19% | 13,206,013 |
| Sep 26, 2025 | 4.95 | 4.99 | 4.84 | 4.86 | 4.86 | -1.82% | 670,300 |
| Sep 25, 2025 | 5.16 | 5.16 | 4.92 | 4.95 | 4.95 | -4.44% | 765,740 |
| Sep 24, 2025 | 5.02 | 5.24 | 5.01 | 5.18 | 5.18 | 2.98% | 927,600 |
| Sep 23, 2025 | 5.02 | 5.29 | 5.00 | 5.03 | 5.03 | 0.00% | 1,427,406 |
| Sep 22, 2025 | 5.07 | 5.11 | 4.99 | 5.03 | 5.03 | -1.18% | 691,300 |
| Sep 19, 2025 | 5.13 | 5.19 | 5.06 | 5.09 | 5.09 | -1.74% | 816,441 |
Page 1 of 136