Canopy Growth Corp (CGC) Historical Stock Data
10.30 ↑0.06 (0.59%)
As of May 6, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, CGC is up 6.09% a day on average. There have been 15 days where Canopy Growth Corp closed green and 15 days where CGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.54 | 10.24 | ↓$0.30 (-2.85%) | 10.02 | 11.27 | 15.71M |
| 2024-05-02 | 11.30 | 10.34 | ↓$0.96 (-8.50%) | 10.15 | 12.97 | 29.68M |
| 2024-05-01 | 13.97 | 11.44 | ↓$2.53 (-18.11%) | 10.21 | 14.10 | 55.22M |
| 2024-04-30 | 8.20 | 14.88 | ↑$6.68 (81.46%) | 8.13 | 14.92 | 83.27M |
| 2024-04-29 | 9.00 | 8.32 | ↓$0.68 (-7.56%) | 8.10 | 9.60 | 10.13M |
| 2024-04-26 | 8.80 | 8.91 | ↑$0.11 (1.25%) | 8.71 | 10.24 | 16.41M |
| 2024-04-25 | 8.81 | 8.70 | ↓$0.11 (-1.25%) | 8.64 | 9.10 | 4.23M |
| 2024-04-24 | 8.73 | 8.97 | ↑$0.24 (2.75%) | 8.63 | 9.32 | 7.45M |
| 2024-04-23 | 7.74 | 9.03 | ↑$1.29 (16.67%) | 7.67 | 9.15 | 12.01M |
| 2024-04-22 | 8.22 | 7.85 | ↓$0.37 (-4.50%) | 7.63 | 8.36 | 6.70M |
| 2024-04-19 | 7.45 | 7.93 | ↑$0.48 (6.44%) | 7.45 | 8.33 | 12.55M |
| 2024-04-18 | 6.55 | 7.83 | ↑$1.28 (19.54%) | 6.41 | 8.20 | 16.79M |
| 2024-04-17 | 6.76 | 6.49 | ↓$0.27 (-3.99%) | 6.09 | 6.92 | 6.72M |
| 2024-04-16 | 6.67 | 6.70 | ↑$0.03 (0.45%) | 6.57 | 7.14 | 5.88M |
| 2024-04-15 | 7.53 | 6.98 | ↓$0.55 (-7.30%) | 6.81 | 7.89 | 8.04M |
| 2024-04-12 | 8.10 | 7.80 | ↓$0.30 (-3.70%) | 7.58 | 8.53 | 7.48M |
| 2024-04-11 | 9.05 | 8.15 | ↓$0.90 (-9.94%) | 7.83 | 9.27 | 11.66M |
| 2024-04-10 | 8.65 | 9.12 | ↑$0.47 (5.43%) | 8.52 | 9.89 | 11.84M |
| 2024-04-09 | 9.49 | 9.16 | ↓$0.33 (-3.48%) | 9.04 | 9.93 | 11.27M |
| 2024-04-08 | 9.95 | 10.13 | ↑$0.18 (1.81%) | 9.67 | 10.85 | 18.27M |
| 2024-04-05 | 9.70 | 10.18 | ↑$0.48 (4.95%) | 8.93 | 10.38 | 21.69M |
| 2024-04-04 | 10.30 | 9.78 | ↓$0.52 (-5.05%) | 9.39 | 11.57 | 42.99M |
| 2024-04-03 | 8.13 | 10.89 | ↑$2.76 (33.95%) | 8.13 | 10.91 | 43.77M |
| 2024-04-02 | 7.59 | 8.35 | ↑$0.76 (10.01%) | 7.53 | 8.97 | 32.84M |
| 2024-04-01 | 8.22 | 7.53 | ↓$0.69 (-8.39%) | 7.25 | 8.42 | 21.61M |
| 2024-03-28 | 9.27 | 8.63 | ↓$0.64 (-6.90%) | 8.13 | 10.13 | 48.76M |
| 2024-03-27 | 7.64 | 9.55 | ↑$1.91 (25.00%) | 7.23 | 9.63 | 53.19M |
| 2024-03-26 | 5.88 | 7.23 | ↑$1.35 (22.96%) | 5.70 | 8.24 | 54.58M |
| 2024-03-25 | 7.96 | 6.20 | ↓$1.76 (-22.11%) | 5.90 | 7.97 | 43.92M |
| 2024-03-22 | 4.70 | 7.69 | ↑$2.99 (63.62%) | 4.66 | 7.99 | 66.89M |
Create an account or log in to view more rows.
$CGC Tomorrow
$CGC has just been halted from trading.
$CGC Lol she wants higher
$CGC never selling
$CGC almost go time
$CGC HODL!!!
$CGC She's gettin' ready to...
$CGC nothing drops
$CGC time will come
$CGC Bullish AF ??