Aurora Cannabis Inc. (ACB)
NASDAQ: ACB
· Real-Time Price · USD
4.91
0.08 (1.66%)
At close: Sep 05, 2025, 3:59 PM
4.93
0.41%
After-hours: Sep 05, 2025, 07:54 PM EDT
ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.83 | 4.95 | 4.80 | 4.91 | 4.91 | 1.66% | 810,741 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.75 | 4.83 | 4.83 | -1.63% | 809,824 |
| Sep 3, 2025 | 5.23 | 5.24 | 4.88 | 4.91 | 4.91 | -5.03% | 1,295,400 |
| Sep 2, 2025 | 5.19 | 5.38 | 5.14 | 5.17 | 5.17 | -4.61% | 1,391,100 |
| Aug 29, 2025 | 5.53 | 5.56 | 5.32 | 5.42 | 5.42 | -3.56% | 1,453,100 |
| Aug 28, 2025 | 5.38 | 5.77 | 5.32 | 5.62 | 5.62 | 5.44% | 2,373,612 |
| Aug 27, 2025 | 5.30 | 5.39 | 5.16 | 5.33 | 5.33 | 0.57% | 1,242,903 |
| Aug 26, 2025 | 5.30 | 5.33 | 5.17 | 5.30 | 5.30 | 1.34% | 1,343,700 |
| Aug 25, 2025 | 5.01 | 5.25 | 5.00 | 5.23 | 5.23 | 4.81% | 2,526,700 |
| Aug 22, 2025 | 4.83 | 5.06 | 4.76 | 4.99 | 4.99 | 4.39% | 1,363,746 |
| Aug 21, 2025 | 4.67 | 4.83 | 4.63 | 4.78 | 4.78 | 1.27% | 1,029,700 |
| Aug 20, 2025 | 4.75 | 4.81 | 4.58 | 4.72 | 4.72 | -0.84% | 1,435,500 |
| Aug 19, 2025 | 5.10 | 5.10 | 4.74 | 4.76 | 4.76 | -7.03% | 1,838,019 |
| Aug 18, 2025 | 5.08 | 5.29 | 5.08 | 5.12 | 5.12 | 0.79% | 1,887,937 |
| Aug 15, 2025 | 5.43 | 5.46 | 5.05 | 5.08 | 5.08 | -5.75% | 1,611,026 |
| Aug 14, 2025 | 5.28 | 5.51 | 5.27 | 5.39 | 5.39 | -2.53% | 1,933,608 |
| 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 |