Canopy Growth Corporation (CGC)
NASDAQ: CGC
· Real-Time Price · USD
1.49
-0.15 (-9.15%)
At close: Aug 14, 2025, 3:59 PM
1.53
3.03%
Pre-market: Aug 15, 2025, 09:00 AM EDT
CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.50 | 1.60 | 1.46 | 1.49 | 1.49 | -9.15% | 28,522,770 |
| 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 |
| Aug 7, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.00% | 3,733,600 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -2.78% | 3,757,046 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 5,262,600 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 4,779,239 |
| Aug 1, 2025 | 1.03 | 1.12 | 1.01 | 1.05 | 1.05 | 1.94% | 6,995,900 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 3,652,343 |
| Jul 30, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 7,024,500 |
| Jul 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 10,487,900 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 6,678,841 |
| Jul 25, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 6,429,540 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 8,825,218 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 11,899,241 |
| Jul 22, 2025 | 1.12 | 1.25 | 1.11 | 1.25 | 1.25 | 11.61% | 21,518,416 |
| Jul 21, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 7,277,242 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 4,621,700 |