Canopy Growth Corporation (CGC)
NASDAQ: CGC
· Real-Time Price · USD
1.34
-0.03 (-2.19%)
At close: Sep 26, 2025, 3:59 PM
1.35
0.74%
After-hours: Sep 26, 2025, 07:58 PM EDT
CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 10,432,592 |
| Sep 25, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 12,097,500 |
| Sep 24, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 8.40% | 25,944,300 |
| Sep 23, 2025 | 1.32 | 1.40 | 1.29 | 1.31 | 1.31 | -0.76% | 21,952,500 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 18,903,526 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -0.72% | 9,920,500 |
| Sep 18, 2025 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | 1.47% | 19,729,343 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.35 | 1.36 | 1.36 | -6.21% | 17,293,600 |
| Sep 16, 2025 | 1.39 | 1.52 | 1.37 | 1.45 | 1.45 | 4.32% | 18,690,200 |
| Sep 15, 2025 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 14,086,702 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 14,798,100 |
| Sep 11, 2025 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | 0.00% | 12,268,628 |
| Sep 10, 2025 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 16,177,920 |
| Sep 9, 2025 | 1.34 | 1.46 | 1.33 | 1.45 | 1.45 | 7.41% | 16,151,239 |
| Sep 8, 2025 | 1.44 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 18,941,521 |
| Sep 5, 2025 | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 5.80% | 19,085,106 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.31 | 1.38 | 1.38 | -1.43% | 15,371,245 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.38 | 1.40 | 1.40 | -6.04% | 21,794,600 |
| Sep 2, 2025 | 1.54 | 1.65 | 1.47 | 1.49 | 1.49 | -17.22% | 32,505,600 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.66 | 1.80 | 1.80 | -4.26% | 41,084,500 |