Aurora Cannabis Inc. (ACB)
NASDAQ: ACB
· Real-Time Price · USD
4.86
-0.09 (-1.82%)
At close: Sep 26, 2025, 3:14 PM
ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.16 | 5.16 | 4.92 | 4.95 | 4.95 | -4.44% | 745,611 |
| 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 |
| Sep 18, 2025 | 5.03 | 5.31 | 5.03 | 5.18 | 5.18 | 3.81% | 1,205,721 |
| Sep 17, 2025 | 4.98 | 5.14 | 4.94 | 4.99 | 4.99 | -0.20% | 923,248 |
| Sep 16, 2025 | 4.97 | 5.09 | 4.93 | 5.00 | 5.00 | 0.60% | 572,000 |
| Sep 15, 2025 | 4.87 | 5.03 | 4.87 | 4.97 | 4.97 | 2.05% | 653,900 |
| Sep 12, 2025 | 4.96 | 4.97 | 4.87 | 4.87 | 4.87 | -1.22% | 654,900 |
| Sep 11, 2025 | 4.94 | 5.07 | 4.90 | 4.93 | 4.93 | -0.80% | 847,906 |
| Sep 10, 2025 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | -1.58% | 664,100 |
| Sep 9, 2025 | 4.85 | 5.11 | 4.80 | 5.05 | 5.05 | 4.34% | 933,000 |
| Sep 8, 2025 | 4.91 | 4.92 | 4.79 | 4.84 | 4.84 | -1.43% | 633,400 |
| Sep 5, 2025 | 4.83 | 4.95 | 4.80 | 4.91 | 4.91 | 1.66% | 819,598 |
| 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 |