Aurora Cannabis Inc (ACB) Historical Stock Data
6.70 ↓0.01 (-0.15%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACB is up 4.19% a day on average. There have been 15 days where Aurora Cannabis Inc closed green and 15 days where ACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.89 | 6.70 | ↓$0.19 (-2.76%) | 6.67 | 7.58 | 10.11M |
| 2024-04-25 | 7.00 | 6.71 | ↓$0.29 (-4.14%) | 6.71 | 7.11 | 4.29M |
| 2024-04-24 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.04 | 7.48 | 5.79M |
| 2024-04-23 | 6.17 | 7.42 | ↑$1.25 (20.26%) | 6.15 | 7.53 | 9.40M |
| 2024-04-22 | 6.54 | 6.28 | ↓$0.26 (-3.98%) | 6.15 | 6.65 | 3.94M |
| 2024-04-19 | 6.28 | 6.46 | ↑$0.18 (2.87%) | 6.28 | 6.78 | 6.21M |
| 2024-04-18 | 5.70 | 6.54 | ↑$0.84 (14.65%) | 5.67 | 6.67 | 8.95M |
| 2024-04-17 | 5.77 | 5.79 | ↑$0.02 (0.35%) | 5.44 | 6.16 | 6.30M |
| 2024-04-16 | 6.11 | 5.90 | ↓$0.21 (-3.44%) | 5.64 | 6.17 | 6.65M |
| 2024-04-15 | 6.56 | 6.28 | ↓$0.28 (-4.27%) | 6.18 | 6.82 | 6.94M |
| 2024-04-12 | 6.69 | 6.60 | ↓$0.09 (-1.35%) | 6.46 | 7.37 | 11.75M |
| 2024-04-11 | 7.03 | 6.83 | ↓$0.20 (-2.84%) | 6.26 | 7.43 | 10.95M |
| 2024-04-10 | 6.00 | 6.76 | ↑$0.76 (12.67%) | 5.94 | 7.44 | 16.40M |
| 2024-04-09 | 6.61 | 6.36 | ↓$0.26 (-3.86%) | 5.99 | 6.90 | 10.55M |
| 2024-04-08 | 6.59 | 7.01 | ↑$0.42 (6.37%) | 6.43 | 7.45 | 16.37M |
| 2024-04-05 | 6.81 | 6.63 | ↓$0.18 (-2.64%) | 6.06 | 7.65 | 24.89M |
| 2024-04-04 | 7.28 | 7.06 | ↓$0.22 (-3.02%) | 6.46 | 8.88 | 63.39M |
| 2024-04-03 | 5.06 | 7.21 | ↑$2.15 (42.49%) | 4.95 | 7.39 | 42.09M |
| 2024-04-02 | 4.31 | 5.01 | ↑$0.70 (16.13%) | 4.26 | 5.48 | 14.43M |
| 2024-04-01 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.15 | 4.39 | 3.96M |
| 2024-03-28 | 4.64 | 4.39 | ↓$0.25 (-5.39%) | 4.30 | 4.99 | 9.86M |
| 2024-03-27 | 4.39 | 4.75 | ↑$0.36 (8.20%) | 4.01 | 4.75 | 9.14M |
| 2024-03-26 | 4.02 | 4.21 | ↑$0.19 (4.73%) | 3.92 | 4.92 | 8.53M |
| 2024-03-25 | 4.77 | 4.14 | ↓$0.63 (-13.21%) | 4.05 | 4.78 | 8.77M |
| 2024-03-22 | 3.83 | 4.86 | ↑$1.03 (26.89%) | 3.81 | 4.92 | 13.34M |
| 2024-03-21 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.65 | 3.91 | 2.45M |
| 2024-03-20 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.54 | 3.90 | 3.63M |
| 2024-03-19 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.31 | 3.79 | 3.60M |
| 2024-03-18 | 3.33 | 3.70 | ↑$0.37 (11.11%) | 3.31 | 3.95 | 7.14M |
| 2024-03-15 | 2.93 | 3.18 | ↑$0.25 (8.53%) | 2.90 | 3.20 | 1.89M |
Create an account or log in to view more rows.
$ACB take us to the moon
lets goooooo
$ACB I like it
$ACB has just been halted from trading.
$ACB Who else bought the dip on Friday?
$ACB this is my only green stonk!
I really like this stonk.
$ACB Any red I see I shall buy
$ACB check out the one month chart.
Perfect bull flag.
$ACB no pain no gain
$ACB almost go time
$ACB Nothing but time to wait