Aurora Cannabis Inc. ACB
NASDAQ · United States · Process Industries
$3.90-0.13 (-3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.90 | -3.23% | $4.01 | $4.02 | $3.82 | 1.61M |
| 2026-09-29 | $4.03 | -1.47% | $4.08 | $4.09 | $4.02 | 224.90K |
| 2026-09-28 | $4.09 | -0.24% | $4.08 | $4.12 | $3.97 | 496.80K |
| 2026-09-25 | $4.10 | -1.44% | $4.13 | $4.16 | $4.08 | 684.70K |
| 2026-09-24 | $4.16 | -1.42% | $4.13 | $4.20 | $4.09 | 686.90K |
| 2026-09-23 | $4.22 | -1.17% | $4.26 | $4.30 | $4.18 | 1.35M |
| 2026-09-22 | $4.27 | +5.96% | $4.05 | $4.29 | $4.03 | 1.42M |
| 2026-09-21 | $4.03 | +4.13% | $3.88 | $4.05 | $3.87 | 809.00K |
| 2026-09-18 | $3.87 | +0.52% | $3.85 | $3.91 | $3.84 | 622.50K |
| 2026-09-17 | $3.85 | +0.52% | $3.87 | $3.90 | $3.83 | 510.40K |
| 2026-09-16 | $3.83 | +0.26% | $3.82 | $3.87 | $3.78 | 582.20K |
| 2026-09-15 | $3.82 | +0.26% | $3.77 | $3.84 | $3.74 | 767.80K |
| 2026-09-14 | $3.81 | +1.87% | $3.71 | $3.88 | $3.71 | 605.30K |
| 2026-09-11 | $3.74 | +0.27% | $3.77 | $3.85 | $3.68 | 829.40K |
| 2026-09-10 | $3.73 | -3.87% | $3.85 | $3.91 | $3.72 | 629.60K |
| 2026-09-09 | $3.88 | +0.26% | $3.85 | $3.89 | $3.83 | 737.80K |
| 2026-09-08 | $3.87 | -2.03% | $3.92 | $3.95 | $3.84 | 723.00K |
| 2026-09-04 | $3.95 | +1.54% | $3.89 | $3.97 | $3.86 | 691.20K |
| 2026-09-03 | $3.89 | -3.47% | $4.03 | $4.08 | $3.82 | 1.56M |
| 2026-09-02 | $4.03 | -0.49% | $4.02 | $4.15 | $4.01 | 1.47M |
| 2026-09-01 | $4.05 | 0.00% | $4.03 | $4.09 | $4.00 | 881.00K |
| 2026-08-31 | $4.05 | +1.00% | $3.99 | $4.09 | $3.97 | 872.70K |
| 2026-08-28 | $4.01 | 0.00% | $3.98 | $4.03 | $3.93 | 1.10M |
| 2026-08-27 | $4.01 | +0.25% | $3.96 | $4.05 | $3.95 | 1.38M |
| 2026-08-26 | $4.00 | -0.25% | $4.00 | $4.05 | $3.95 | 1.41M |
| 2026-08-25 | $4.01 | +1.78% | $3.94 | $4.05 | $3.88 | 1.38M |
| 2026-08-24 | $3.94 | 0.00% | $3.91 | $4.05 | $3.86 | 1.94M |
| 2026-08-21 | $3.94 | +3.41% | $3.81 | $3.96 | $3.81 | 1.37M |
| 2026-08-20 | $3.81 | -2.56% | $3.88 | $3.91 | $3.75 | 893.50K |
| 2026-08-19 | $3.91 | +6.54% | $3.69 | $3.95 | $3.68 | 1.80M |
| 2026-08-18 | $3.67 | +1.94% | $3.65 | $3.74 | $3.62 | 987.40K |
| 2026-08-17 | $3.60 | -2.17% | $3.64 | $3.74 | $3.59 | 1.58M |
| 2026-08-14 | $3.68 | -2.90% | $3.77 | $3.78 | $3.60 | 2.06M |
| 2026-08-13 | $3.79 | -0.79% | $3.77 | $3.92 | $3.72 | 2.85M |
| 2026-08-12 | $3.82 | +9.61% | $3.50 | $3.82 | $3.50 | 5.11M |
| 2026-08-11 | $3.48 | +20.59% | $3.33 | $3.53 | $3.26 | 6.70M |
| 2026-08-10 | $2.89 | -3.34% | $3.00 | $3.03 | $2.85 | 1.13M |
| 2026-08-07 | $2.99 | +0.34% | $2.99 | $3.04 | $2.97 | 948.20K |
| 2026-08-06 | $2.98 | +2.41% | $2.89 | $3.02 | $2.86 | 1.89M |
| 2026-08-05 | $2.91 | +3.56% | $2.75 | $2.92 | $2.69 | 2.32M |
| 2026-08-04 | $2.81 | -0.71% | $2.82 | $2.86 | $2.76 | 1.60M |
| 2026-08-03 | $2.83 | +1.43% | $2.79 | $2.86 | $2.79 | 736.10K |
| 2026-07-31 | $2.79 | -1.41% | $2.83 | $2.83 | $2.74 | 1.03M |
| 2026-07-30 | $2.83 | +3.66% | $2.75 | $2.83 | $2.72 | 1.18M |
| 2026-07-29 | $2.73 | +0.37% | $2.72 | $2.76 | $2.68 | 1.30M |
| 2026-07-28 | $2.72 | -0.73% | $2.72 | $2.79 | $2.70 | 1.11M |
| 2026-07-27 | $2.74 | +2.62% | $2.70 | $2.79 | $2.69 | 1.41M |
| 2026-07-24 | $2.67 | -0.74% | $2.69 | $2.69 | $2.64 | 1.25M |
| 2026-07-23 | $2.69 | +1.13% | $2.65 | $2.69 | $2.63 | 901.70K |
| 2026-07-22 | $2.66 | -0.75% | $2.66 | $2.71 | $2.65 | 862.80K |
| 2026-07-21 | $2.68 | +3.47% | $2.61 | $2.68 | $2.59 | 1.04M |
| 2026-07-20 | $2.59 | -1.52% | $2.61 | $2.63 | $2.58 | 1.47M |
| 2026-07-17 | $2.63 | +1.94% | $2.57 | $2.67 | $2.56 | 1.26M |
| 2026-07-16 | $2.58 | -3.01% | $2.65 | $2.66 | $2.56 | 1.37M |
| 2026-07-15 | $2.66 | 0.00% | $2.66 | $2.74 | $2.66 | 874.30K |
| 2026-07-14 | $2.66 | -0.37% | $2.66 | $2.71 | $2.62 | 1.09M |
| 2026-07-13 | $2.67 | -1.48% | $2.69 | $2.72 | $2.64 | 1.05M |
| 2026-07-10 | $2.71 | +0.37% | $2.70 | $2.73 | $2.67 | 941.00K |
| 2026-07-09 | $2.70 | +0.75% | $2.68 | $2.73 | $2.67 | 1.44M |
| 2026-07-08 | $2.68 | +0.37% | $2.64 | $2.70 | $2.63 | 1.37M |
| 2026-07-07 | $2.67 | -1.48% | $2.73 | $2.73 | $2.63 | 972.90K |
| 2026-07-06 | $2.71 | -4.58% | $2.85 | $2.86 | $2.71 | 1.62M |
| 2026-07-02 | $2.84 | +1.07% | $2.85 | $2.97 | $2.83 | 1.38M |
| 2026-07-01 | $2.81 | +0.72% | $2.78 | $2.86 | $2.78 | 1.01M |
| 2026-06-30 | $2.79 | -3.13% | $2.87 | $2.89 | $2.75 | 1.49M |
| 2026-06-29 | $2.88 | +1.77% | $2.84 | $2.89 | $2.81 | 956.60K |
| 2026-06-26 | $2.83 | +2.54% | $2.75 | $2.86 | $2.75 | 1.28M |
| 2026-06-25 | $2.76 | -2.47% | $2.86 | $2.86 | $2.75 | 982.20K |
| 2026-06-24 | $2.83 | -0.70% | $2.85 | $2.88 | $2.81 | 1.04M |
| 2026-06-23 | $2.85 | -0.70% | $2.84 | $2.90 | $2.83 | 1.16M |
| 2026-06-22 | $2.87 | -2.05% | $2.92 | $3.00 | $2.86 | 1.42M |
| 2026-06-18 | $2.93 | +0.34% | $2.97 | $2.98 | $2.90 | 1.61M |
| 2026-06-17 | $2.92 | -2.67% | $3.01 | $3.06 | $2.92 | 1.64M |
| 2026-06-16 | $3.00 | +1.69% | $2.95 | $3.04 | $2.91 | 1.44M |
| 2026-06-15 | $2.95 | -2.96% | $3.08 | $3.19 | $2.95 | 1.32M |
| 2026-06-12 | $3.04 | -1.30% | $3.09 | $3.13 | $3.02 | 864.30K |
| 2026-06-11 | $3.08 | -6.38% | $3.11 | $3.11 | $2.73 | 3.59M |
| 2026-06-10 | $3.29 | -2.66% | $3.34 | $3.43 | $3.28 | 902.30K |
| 2026-06-09 | $3.38 | -0.88% | $3.42 | $3.51 | $3.34 | 666.90K |
| 2026-06-08 | $3.41 | +0.89% | $3.40 | $3.50 | $3.36 | 486.70K |
| 2026-06-05 | $3.38 | -3.70% | $3.54 | $3.63 | $3.33 | 963.50K |
| 2026-06-04 | $3.51 | +2.63% | $3.44 | $3.61 | $3.43 | 673.40K |
| 2026-06-03 | $3.42 | -2.56% | $3.50 | $3.50 | $3.40 | 473.60K |
| 2026-06-02 | $3.51 | -3.57% | $3.64 | $3.64 | $3.51 | 474.00K |
| 2026-06-01 | $3.64 | +1.11% | $3.59 | $3.65 | $3.51 | 637.10K |
| 2026-05-29 | $3.60 | -1.91% | $3.63 | $3.65 | $3.55 | 790.50K |
| 2026-05-28 | $3.67 | +5.76% | $3.46 | $3.70 | $3.41 | 754.70K |
| 2026-05-27 | $3.47 | +0.29% | $3.46 | $3.54 | $3.45 | 506.00K |
| 2026-05-26 | $3.46 | 0.00% | $3.48 | $3.54 | $3.43 | 459.80K |
| 2026-05-22 | $3.46 | -2.81% | $3.57 | $3.60 | $3.46 | 414.70K |