ACB
AURORA CANNABIS (ACB)
NASDAQ
$3.97+$0.002 (+0.05%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $256.8M
    Market Cap
  • -21.58%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -1.74%
    Low Price$3.90
    High Price$4.59
  • 3 Months
    +47.76%
    Low Price$2.67
    High Price$4.59
  • 1 Year
    -21.58%
    Low Price$2.58
    High Price$5.57
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
3.93
4.06
3.90
3.97
+0.25%
683,400
10/21/2026
3.98
4.09
3.92
3.96
-0.25%
821,300
10/20/2026
3.90
4.06
3.90
3.97
+0.25%
654,309
10/19/2026
4.00
4.09
3.96
3.96
-0.75%
617,742
10/16/2026
4.11
4.12
3.98
3.99
-2.68%
995,324
10/15/2026
4.15
4.23
4.08
4.10
-1.68%
891,671
10/14/2026
4.21
4.31
4.13
4.17
-2.80%
1,194,274
10/13/2026
4.25
4.34
4.24
4.29
-1.38%
650,202
10/12/2026
4.51
4.55
4.29
4.35
-3.12%
603,943
10/09/2026
4.41
4.58
4.40
4.49
+1.35%
1,349,094
10/08/2026
4.45
4.50
4.37
4.43
-0.67%
1,465,278
10/07/2026
4.59
4.67
4.44
4.46
-2.83%
1,383,678
10/06/2026
4.58
4.64
4.40
4.59
+2.91%
1,940,121
10/05/2026
4.37
4.65
4.30
4.46
+13.78%
4,630,944
10/02/2026
3.94
3.97
3.87
3.92
+0.51%
682,851
10/01/2026
3.87
3.95
3.85
3.90
0.00%
607,479
09/30/2026
4.01
4.02
3.82
3.90
-3.23%
1,609,723
09/29/2026
4.08
4.09
4.02
4.03
-1.47%
225,027
09/28/2026
4.08
4.12
3.98
4.09
-0.24%
497,041
09/25/2026
4.13
4.16
4.08
4.10
-1.44%
685,078
09/24/2026
4.13
4.20
4.09
4.16
-1.42%
692,920
09/23/2026
4.26
4.30
4.18
4.22
-1.17%
1,351,491
09/22/2026
4.05
4.29
4.03
4.27
+5.96%
1,422,147
09/21/2026
3.88
4.05
3.87
4.03
+4.13%
809,288
09/18/2026
3.85
3.92
3.84
3.87
+0.52%
625,450
09/17/2026
3.87
3.91
3.83
3.85
+0.52%
510,664
09/16/2026
3.82
3.87
3.78
3.83
+0.26%
582,429
09/15/2026
3.77
3.84
3.74
3.82
+0.26%
768,328
09/14/2026
3.71
3.89
3.71
3.81
+1.87%
605,850
09/11/2026
3.77
3.85
3.68
3.74
+0.27%
830,454
09/10/2026
3.85
3.91
3.72
3.73
-3.87%
631,258
09/09/2026
3.85
3.90
3.83
3.88
+0.26%
738,979
09/08/2026
3.92
3.96
3.84
3.87
-2.03%
722,968
09/04/2026
3.89
3.97
3.86
3.95
+1.54%
705,758
09/03/2026
4.03
4.08
3.82
3.89
-3.47%
1,562,037
09/02/2026
4.02
4.15
4.01
4.03
-0.49%
1,471,096
09/01/2026
4.03
4.09
4.00
4.05
0.00%
881,508
08/31/2026
3.99
4.10
3.97
4.05
+1.00%
873,141
08/28/2026
3.98
4.04
3.93
4.01
0.00%
1,099,690
08/27/2026
3.96
4.05
3.95
4.01
+0.25%
1,375,301
08/26/2026
4.00
4.05
3.96
4.00
-0.25%
1,406,411
08/25/2026
3.94
4.06
3.88
4.01
+1.78%
1,376,363
08/24/2026
3.91
4.06
3.86
3.94
0.00%
1,944,171
08/21/2026
3.81
3.96
3.81
3.94
+3.41%
1,371,021
08/20/2026
3.88
3.91
3.75
3.81
-2.56%
893,474
08/19/2026
3.69
3.95
3.68
3.91
+6.54%
1,802,282
08/18/2026
3.65
3.75
3.62
3.67
+1.94%
987,407
08/17/2026
3.64
3.75
3.59
3.60
-2.17%
1,578,750
08/14/2026
3.77
3.78
3.60
3.68
-2.90%
2,062,174
08/13/2026
3.77
3.92
3.72
3.79
-0.79%
2,849,639
08/12/2026
3.50
3.82
3.50
3.82
+9.61%
5,109,259
08/11/2026
3.33
3.53
3.26
3.49
+20.59%
6,704,895
08/10/2026
3.00
3.03
2.85
2.89
-3.34%
1,125,013
08/07/2026
2.99
3.04
2.97
2.99
+0.34%
948,157
08/06/2026
2.89
3.02
2.86
2.98
+2.41%
1,892,391
08/05/2026
2.75
2.93
2.69
2.91
+3.56%
2,319,528
08/05/2026
-$0.05 Earnings
08/04/2026
2.82
2.86
2.76
2.81
-0.71%
1,603,913
08/03/2026
2.79
2.86
2.79
2.83
+1.43%
736,090
07/31/2026
2.83
2.83
2.74
2.79
-1.41%
1,031,561
07/30/2026
2.75
2.83
2.72
2.83
+3.66%
1,179,644
07/29/2026
2.72
2.76
2.68
2.73
+0.37%
1,305,441
07/28/2026
2.72
2.79
2.70
2.72
-0.73%
1,107,466
07/27/2026
2.70
2.79
2.69
2.74
+2.62%
1,407,435
07/24/2026
2.69
2.69
2.64
2.67
-0.74%
1,252,610
07/23/2026
2.65
2.70
2.63
2.69
+1.13%
901,686
07/22/2026
2.66
2.71
2.65
2.66
-0.75%
862,794
07/21/2026
2.61
2.68
2.59
2.68
+3.47%
1,043,647
07/20/2026
2.61
2.63
2.58
2.59
-1.52%
1,474,528
07/17/2026
2.57
2.67
2.56
2.63
+1.94%
1,259,997
07/16/2026
2.65
2.67
2.56
2.58
-3.01%
1,367,696
07/15/2026
2.66
2.74
2.66
2.66
0.00%
874,285
07/14/2026
2.67
2.71
2.62
2.66
-0.37%
1,090,453
07/13/2026
2.69
2.72
2.64
2.67
-1.48%
1,054,895
07/10/2026
2.70
2.73
2.67
2.71
+0.37%
940,999
07/09/2026
2.68
2.73
2.67
2.70
+0.75%
1,437,190
07/08/2026
2.64
2.70
2.63
2.68
+0.37%
1,365,992
07/07/2026
2.73
2.73
2.64
2.67
-1.48%
972,949
07/06/2026
2.85
2.86
2.71
2.71
-4.58%
1,621,675
07/02/2026
2.85
2.98
2.83
2.84
+1.07%
1,379,174
07/01/2026
2.78
2.86
2.78
2.81
+0.72%
1,008,740
06/30/2026
2.87
2.89
2.75
2.79
-3.12%
1,492,471
06/29/2026
2.84
2.89
2.81
2.88
+1.77%
956,563
06/26/2026
2.75
2.86
2.75
2.83
+2.54%
1,281,814
06/25/2026
2.86
2.86
2.75
2.76
-2.47%
982,651
06/24/2026
2.85
2.88
2.81
2.83
-0.70%
1,043,120
06/23/2026
2.84
2.90
2.83
2.85
-0.70%
1,156,363
06/22/2026
2.92
3.00
2.86
2.87
-2.05%
1,416,041
06/18/2026
2.97
2.98
2.91
2.93
+0.34%
1,608,638
06/17/2026
3.01
3.06
2.92
2.92
-2.67%
1,635,140
06/16/2026
2.95
3.04
2.91
3.00
+1.69%
1,437,706
06/15/2026
3.08
3.20
2.95
2.95
-2.96%
1,316,772
06/12/2026
3.09
3.13
3.02
3.04
-1.30%
866,013
06/11/2026
3.11
3.11
2.73
3.08
-6.38%
3,588,872
06/11/2026
-$0.35 Earnings
06/10/2026
3.34
3.43
3.28
3.29
-2.66%
902,309
06/09/2026
3.42
3.51
3.34
3.38
-0.88%
666,856
06/08/2026
3.40
3.50
3.36
3.41
+0.89%
486,670
06/05/2026
3.54
3.63
3.33
3.38
-3.70%
963,469
06/04/2026
3.44
3.61
3.43
3.51
+2.63%
673,768