2m 2m 2m 2m 2m 2m 2m
AURORA CANNABIS (ACB)
NASDAQ
$3.46-$0.05 (-1.42%)
Price as of Jun 03, 2026 7:57 PM EDT- $212.8MMarket Cap
- -34.64%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
AURORA CANNABIS (ACB)
$3.46-$0.05 (-1.42%)
- 1 Month+2.63%Low Price$3.28High Price$3.67
- 3 Months+0.29%Low Price$3.08High Price$3.80
- 1 Year-36.98%Low Price$3.08High Price$6.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.64 | 3.64 | 3.51 | 3.51 | -3.57% | 473,997 |
06/01/2026 | 3.59 | 3.65 | 3.51 | 3.64 | +1.11% | 637,142 |
05/29/2026 | 3.63 | 3.66 | 3.55 | 3.60 | -1.91% | 791,034 |
05/28/2026 | 3.46 | 3.70 | 3.41 | 3.67 | +5.76% | 757,215 |
05/27/2026 | 3.46 | 3.54 | 3.45 | 3.47 | +0.29% | 506,585 |
05/26/2026 | 3.48 | 3.54 | 3.43 | 3.46 | 0.00% | 459,836 |
05/22/2026 | 3.57 | 3.60 | 3.46 | 3.46 | -2.81% | 422,103 |
05/21/2026 | 3.45 | 3.59 | 3.41 | 3.56 | +2.59% | 889,491 |
05/20/2026 | 3.30 | 3.50 | 3.29 | 3.47 | +5.15% | 831,592 |
05/19/2026 | 3.25 | 3.33 | 3.24 | 3.30 | +0.61% | 480,824 |
05/18/2026 | 3.31 | 3.31 | 3.23 | 3.28 | -1.20% | 510,854 |
05/15/2026 | 3.33 | 3.34 | 3.26 | 3.32 | -0.90% | 1,002,793 |
05/14/2026 | 3.35 | 3.41 | 3.31 | 3.35 | +0.30% | 600,839 |
05/13/2026 | 3.35 | 3.41 | 3.31 | 3.34 | -0.60% | 551,419 |
05/12/2026 | 3.41 | 3.43 | 3.32 | 3.36 | -1.75% | 558,223 |
05/11/2026 | 3.40 | 3.51 | 3.39 | 3.42 | +0.29% | 687,550 |
05/08/2026 | 3.43 | 3.46 | 3.38 | 3.41 | -0.58% | 601,560 |
05/07/2026 | 3.54 | 3.55 | 3.43 | 3.43 | -3.11% | 660,000 |
05/06/2026 | 3.47 | 3.56 | 3.44 | 3.54 | +2.91% | 973,274 |
05/05/2026 | 3.43 | 3.49 | 3.40 | 3.44 | +0.58% | 804,335 |
05/04/2026 | 3.47 | 3.57 | 3.42 | 3.42 | -1.72% | 710,583 |
05/01/2026 | 3.48 | 3.53 | 3.44 | 3.48 | +1.16% | 664,107 |
04/30/2026 | 3.30 | 3.46 | 3.30 | 3.44 | +4.56% | 827,737 |
04/29/2026 | 3.39 | 3.40 | 3.25 | 3.29 | -3.80% | 993,741 |
04/28/2026 | 3.45 | 3.50 | 3.39 | 3.42 | -2.56% | 874,047 |
04/27/2026 | 3.40 | 3.53 | 3.37 | 3.51 | +3.54% | 1,646,544 |
04/24/2026 | 3.35 | 3.43 | 3.29 | 3.39 | +3.35% | 1,621,384 |
04/23/2026 | 4.13 | 4.13 | 3.25 | 3.28 | -13.68% | 7,156,343 |
04/22/2026 | 3.61 | 4.11 | 3.61 | 3.80 | +6.74% | 9,107,914 |
04/21/2026 | 3.75 | 3.75 | 3.56 | 3.56 | -4.30% | 905,441 |
04/20/2026 | 3.66 | 3.78 | 3.64 | 3.72 | +1.64% | 1,172,144 |
04/17/2026 | 3.65 | 3.77 | 3.65 | 3.66 | +1.39% | 777,441 |
04/16/2026 | 3.68 | 3.74 | 3.61 | 3.61 | -1.90% | 779,150 |
04/15/2026 | 3.61 | 3.73 | 3.61 | 3.68 | +4.25% | 639,920 |
04/14/2026 | 3.52 | 3.60 | 3.51 | 3.53 | +1.44% | 439,044 |
04/13/2026 | 3.40 | 3.52 | 3.31 | 3.48 | +1.46% | 595,885 |
04/10/2026 | 3.48 | 3.54 | 3.41 | 3.43 | -1.44% | 335,520 |
04/09/2026 | 3.40 | 3.53 | 3.39 | 3.48 | +1.46% | 548,802 |
04/08/2026 | 3.53 | 3.58 | 3.40 | 3.43 | +1.78% | 669,061 |
04/07/2026 | 3.40 | 3.42 | 3.34 | 3.37 | -2.03% | 665,818 |
04/06/2026 | 3.44 | 3.53 | 3.43 | 3.44 | 0.00% | 791,445 |
04/02/2026 | 3.27 | 3.46 | 3.26 | 3.44 | +2.69% | 697,552 |
04/01/2026 | 3.33 | 3.44 | 3.32 | 3.35 | +2.45% | 917,363 |
03/31/2026 | 3.14 | 3.33 | 3.14 | 3.27 | +6.17% | 874,827 |
03/30/2026 | 3.20 | 3.24 | 3.07 | 3.08 | -3.75% | 737,100 |
03/27/2026 | 3.31 | 3.31 | 3.19 | 3.20 | -4.19% | 661,691 |
03/26/2026 | 3.40 | 3.47 | 3.33 | 3.34 | -2.34% | 421,897 |
03/25/2026 | 3.36 | 3.48 | 3.36 | 3.42 | +3.01% | 436,856 |
03/24/2026 | 3.30 | 3.35 | 3.26 | 3.32 | +0.30% | 615,355 |
03/23/2026 | 3.31 | 3.37 | 3.25 | 3.31 | +1.53% | 564,162 |
03/20/2026 | 3.37 | 3.38 | 3.21 | 3.26 | -3.55% | 606,140 |
03/19/2026 | 3.40 | 3.43 | 3.32 | 3.38 | -2.31% | 656,956 |
03/18/2026 | 3.48 | 3.50 | 3.43 | 3.46 | -1.98% | 481,170 |
03/17/2026 | 3.46 | 3.57 | 3.46 | 3.53 | +2.32% | 547,433 |
03/16/2026 | 3.44 | 3.51 | 3.43 | 3.45 | +0.58% | 435,360 |
03/13/2026 | 3.56 | 3.58 | 3.41 | 3.43 | -2.28% | 514,409 |
03/12/2026 | 3.56 | 3.61 | 3.51 | 3.51 | -2.23% | 387,271 |
03/11/2026 | 3.57 | 3.62 | 3.54 | 3.59 | +1.41% | 382,904 |
03/10/2026 | 3.52 | 3.66 | 3.52 | 3.54 | +1.14% | 546,340 |
03/09/2026 | 3.45 | 3.54 | 3.43 | 3.50 | -0.28% | 539,608 |
03/06/2026 | 3.47 | 3.59 | 3.45 | 3.51 | +0.29% | 668,488 |
03/05/2026 | 3.60 | 3.67 | 3.48 | 3.50 | -4.11% | 604,827 |
03/04/2026 | 3.53 | 3.72 | 3.51 | 3.65 | +4.89% | 695,263 |
03/03/2026 | 3.60 | 3.62 | 3.45 | 3.48 | -6.20% | 1,113,739 |
03/02/2026 | 3.74 | 3.77 | 3.68 | 3.71 | -3.39% | 567,483 |
02/27/2026 | 3.86 | 3.90 | 3.78 | 3.84 | -1.29% | 445,545 |
02/26/2026 | 3.82 | 3.90 | 3.78 | 3.89 | +1.57% | 510,755 |
02/25/2026 | 3.83 | 3.91 | 3.81 | 3.83 | +1.06% | 453,867 |
02/24/2026 | 3.63 | 3.83 | 3.63 | 3.79 | +3.84% | 594,232 |
02/23/2026 | 3.72 | 3.73 | 3.63 | 3.65 | -3.18% | 680,624 |
02/20/2026 | 3.74 | 3.88 | 3.72 | 3.77 | +0.53% | 1,211,511 |
02/19/2026 | 3.57 | 3.77 | 3.55 | 3.75 | +5.63% | 681,619 |
02/18/2026 | 3.60 | 3.69 | 3.54 | 3.55 | -1.39% | 584,918 |
02/17/2026 | 3.58 | 3.62 | 3.48 | 3.60 | +1.41% | 807,993 |
02/13/2026 | 3.40 | 3.61 | 3.40 | 3.55 | +5.65% | 1,121,853 |
02/12/2026 | 3.46 | 3.48 | 3.33 | 3.36 | -2.33% | 617,400 |
02/11/2026 | 3.56 | 3.57 | 3.42 | 3.44 | -3.37% | 756,217 |
02/10/2026 | 3.60 | 3.67 | 3.53 | 3.56 | -0.84% | 1,147,609 |
02/09/2026 | 3.50 | 3.65 | 3.46 | 3.59 | +3.16% | 1,080,646 |
02/06/2026 | 3.43 | 3.49 | 3.38 | 3.48 | +5.14% | 940,630 |
02/05/2026 | 3.68 | 3.70 | 3.28 | 3.31 | -11.73% | 2,360,819 |
02/04/2026 | 4.08 | 4.08 | 3.65 | 3.75 | -7.64% | 3,114,596 |
02/04/2026 |
$0.02 Earnings | |||||
02/03/2026 | 3.95 | 4.09 | 3.94 | 4.06 | +3.57% | 1,700,525 |
02/02/2026 | 4.01 | 4.03 | 3.88 | 3.92 | -3.45% | 1,403,690 |
01/30/2026 | 4.14 | 4.19 | 4.06 | 4.06 | -2.87% | 1,519,861 |
01/29/2026 | 4.33 | 4.34 | 4.13 | 4.18 | -3.24% | 855,534 |
01/28/2026 | 4.45 | 4.47 | 4.31 | 4.32 | -2.26% | 1,147,275 |
01/27/2026 | 4.40 | 4.47 | 4.32 | 4.42 | +2.31% | 604,854 |
01/26/2026 | 4.41 | 4.42 | 4.31 | 4.32 | -2.48% | 629,293 |
01/23/2026 | 4.34 | 4.49 | 4.29 | 4.43 | +2.31% | 1,119,062 |
01/22/2026 | 4.25 | 4.40 | 4.24 | 4.33 | +2.12% | 1,068,240 |
01/21/2026 | 4.12 | 4.28 | 4.12 | 4.24 | +2.42% | 1,144,712 |
01/20/2026 | 4.16 | 4.17 | 4.03 | 4.14 | -2.13% | 1,855,606 |
01/16/2026 | 4.28 | 4.28 | 4.19 | 4.23 | -0.24% | 1,036,546 |
01/15/2026 | 4.24 | 4.31 | 4.18 | 4.24 | -0.47% | 797,182 |
01/14/2026 | 4.24 | 4.27 | 4.19 | 4.26 | +0.47% | 821,705 |
01/13/2026 | 4.27 | 4.29 | 4.22 | 4.24 | -0.47% | 689,649 |
01/12/2026 | 4.21 | 4.38 | 4.15 | 4.26 | +0.71% | 790,576 |
01/09/2026 | 4.38 | 4.39 | 4.23 | 4.23 | -0.94% | 992,936 |