Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.460
+0.150 (11.45%)
At close: May 12, 2025, 4:00 PM
1.460
0.00 (-0.01%)
After-hours: May 12, 2025, 7:36 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 11.45% | 5,352,032 |
| May 9, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 2,848,967 |
| May 8, 2025 | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | 3.88% | 4,108,817 |
| May 7, 2025 | 1.27 | 1.36 | 1.26 | 1.29 | 1.29 | 0.78% | 5,036,375 |
| May 6, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 0.79% | 3,987,118 |
| May 5, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 5,420,819 |
| May 2, 2025 | 1.40 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 6,082,135 |
| May 1, 2025 | 1.34 | 1.43 | 1.33 | 1.41 | 1.41 | 2.17% | 5,625,461 |
| Apr 30, 2025 | 1.35 | 1.51 | 1.27 | 1.38 | 1.38 | -0.72% | 15,473,215 |
| Apr 29, 2025 | 1.34 | 1.49 | 1.27 | 1.39 | 1.39 | 3.73% | 8,390,178 |
| Apr 28, 2025 | 1.38 | 1.40 | 1.25 | 1.34 | 1.34 | -4.96% | 7,722,673 |
| Apr 25, 2025 | 1.65 | 1.65 | 1.40 | 1.41 | 1.41 | -5.37% | 19,125,988 |
| Apr 24, 2025 | 1.24 | 1.51 | 1.24 | 1.49 | 1.49 | 20.16% | 16,181,586 |
| Apr 23, 2025 | 1.24 | 1.29 | 1.17 | 1.24 | 1.24 | 5.08% | 6,168,414 |
| Apr 22, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 1.18 | 9.26% | 4,037,197 |
| Apr 21, 2025 | 1.18 | 1.19 | 1.04 | 1.08 | 1.08 | -9.24% | 6,894,553 |
| Apr 17, 2025 | 1.20 | 1.30 | 1.12 | 1.19 | 1.19 | 0.85% | 12,456,732 |
| Apr 16, 2025 | 1.01 | 1.28 | 0.99 | 1.18 | 1.18 | 16.83% | 15,348,801 |
| Apr 15, 2025 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 3,954,185 |
| Apr 14, 2025 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 9.57% | 3,847,784 |
| Apr 11, 2025 | 0.87 | 0.94 | 0.86 | 0.94 | 0.94 | 9.43% | 2,103,719 |
| Apr 10, 2025 | 0.88 | 0.89 | 0.80 | 0.86 | 0.86 | -4.35% | 1,518,802 |
| Apr 9, 2025 | 0.81 | 0.92 | 0.77 | 0.90 | 0.90 | 8.44% | 3,898,815 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.81 | 0.83 | 0.83 | -10.99% | 4,590,851 |
| Apr 7, 2025 | 0.88 | 0.96 | 0.85 | 0.93 | 0.93 | 1.14% | 2,579,438 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.83 | 0.92 | 0.92 | -2.88% | 4,209,445 |
| Apr 3, 2025 | 0.98 | 1.05 | 0.94 | 0.95 | 0.95 | -9.78% | 5,149,049 |
| Apr 2, 2025 | 1.03 | 1.06 | 0.98 | 1.05 | 1.05 | 2.94% | 4,862,715 |
| Apr 1, 2025 | 0.93 | 1.05 | 0.90 | 1.02 | 1.02 | 12.09% | 7,174,915 |
| Mar 31, 2025 | 0.97 | 0.98 | 0.88 | 0.91 | 0.91 | -7.67% | 8,412,944 |
| Mar 28, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -6.13% | 7,283,427 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | - | 11,043,329 |
| Mar 26, 2025 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -4.55% | 4,532,324 |
| Mar 25, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 3,329,690 |
| Mar 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 4,526,313 |
| Mar 21, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 5,417,959 |
| Mar 20, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 6,346,128 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 6,519,628 |
| Mar 18, 2025 | 1.30 | 1.33 | 1.11 | 1.17 | 1.17 | -0.85% | 15,300,365 |
| Mar 17, 2025 | 1.11 | 1.24 | 1.10 | 1.18 | 1.18 | 7.27% | 10,839,307 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 4.76% | 5,015,493 |
| Mar 13, 2025 | 1.12 | 1.16 | 1.05 | 1.05 | 1.05 | -6.25% | 4,124,801 |
| Mar 12, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 5,148,693 |
| Mar 11, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | - | 5,048,113 |
| Mar 10, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -5.98% | 6,191,557 |
| Mar 7, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | - | 6,356,826 |
| Mar 6, 2025 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -6.40% | 8,593,520 |
| Mar 5, 2025 | 1.28 | 1.35 | 1.20 | 1.25 | 1.25 | - | 14,752,950 |
| Mar 4, 2025 | 1.23 | 1.27 | 1.18 | 1.25 | 1.25 | 0.81% | 6,641,364 |
| Mar 3, 2025 | 1.40 | 1.42 | 1.21 | 1.24 | 1.24 | -11.11% | 9,975,253 |