Canopy Growth Corporation (CGC)
NASDAQ: CGC
· Real-Time Price · USD
1.35
-0.11 (-7.53%)
At close: Sep 08, 2025, 3:59 PM
1.37
1.47%
After-hours: Sep 08, 2025, 04:15 PM EDT
CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.53 | 1.93 | 1.50 | 1.88 | 1.88 | 24.50% | 62,857,300 |
| Aug 27, 2025 | 1.47 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 17,973,432 |
| Aug 26, 2025 | 1.51 | 1.52 | 1.41 | 1.47 | 1.47 | 2.08% | 28,548,731 |
| Aug 25, 2025 | 1.34 | 1.47 | 1.33 | 1.44 | 1.44 | 13.39% | 35,225,407 |
| Aug 22, 2025 | 1.25 | 1.31 | 1.21 | 1.27 | 1.27 | 2.42% | 17,266,402 |
| Aug 21, 2025 | 1.20 | 1.26 | 1.15 | 1.24 | 1.24 | 2.48% | 15,448,247 |
| Aug 20, 2025 | 1.26 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 14,752,600 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.23 | 1.25 | 1.25 | -8.76% | 18,021,539 |
| Aug 18, 2025 | 1.34 | 1.46 | 1.33 | 1.37 | 1.37 | 5.38% | 22,324,700 |
| Aug 15, 2025 | 1.52 | 1.53 | 1.29 | 1.30 | 1.30 | -12.75% | 25,438,500 |
| Aug 14, 2025 | 1.50 | 1.60 | 1.46 | 1.49 | 1.49 | -9.15% | 28,764,704 |
| Aug 13, 2025 | 1.57 | 1.68 | 1.55 | 1.64 | 1.64 | 5.81% | 50,446,500 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.52 | 1.55 | 1.55 | -1.90% | 63,452,093 |
| Aug 11, 2025 | 1.45 | 1.70 | 1.40 | 1.58 | 1.58 | 26.40% | 99,803,416 |
| Aug 8, 2025 | 1.10 | 1.43 | 1.10 | 1.25 | 1.25 | 19.05% | 45,695,410 |