CGC | CANOPY GROW | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CANOPY GROW (CGC)

NASDAQ

$0.88-$0.001 (-0.16%)

Price as of Oct 02, 2026 6:09 PM EDT

$373.3M
Market Cap
-35.12%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-9.51%

Low Price$0.88

High Price$0.97
3 Months
-6.99%

Low Price$0.88

High Price$1.07
1 Year
-35.12%

Low Price$0.86

High Price$1.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.90	0.91	0.86	0.88	-1.54%	3,151,672
09/30/2026	0.92	0.92	0.88	0.90	-3.12%	3,973,965
09/29/2026	0.93	0.94	0.92	0.93	-0.03%	1,122,879
09/28/2026	0.94	0.95	0.93	0.93	-1.71%	1,472,386
09/25/2026	0.94	0.95	0.93	0.94	+1.35%	1,061,002
09/24/2026	0.94	0.95	0.93	0.93	-0.68%	1,520,953
09/23/2026	0.97	0.97	0.94	0.94	-3.29%	2,155,329
09/22/2026	0.93	0.98	0.92	0.97	+4.70%	5,358,800
09/21/2026	0.92	0.94	0.92	0.92	-1.13%	2,099,174
09/18/2026	0.93	0.94	0.92	0.93	-0.50%	1,442,793
09/17/2026	0.93	0.94	0.92	0.94	+2.57%	1,814,309
09/16/2026	0.92	0.93	0.92	0.92	-0.49%	1,329,899
09/15/2026	0.95	0.95	0.91	0.92	-1.95%	1,574,145
09/14/2026	0.93	0.95	0.92	0.94	+1.15%	2,092,341
09/11/2026	0.94	0.95	0.92	0.93	-0.25%	2,329,867
09/10/2026	0.95	0.95	0.92	0.93	-3.06%	2,990,033
09/09/2026	0.97	0.97	0.95	0.96	-0.63%	2,265,534
09/08/2026	0.97	1.00	0.96	0.97	-0.74%	2,230,390
09/04/2026	0.98	0.98	0.96	0.97	-0.02%	1,902,151
09/03/2026	0.98	0.99	0.96	0.97	+0.50%	1,713,467
09/02/2026	0.98	0.99	0.96	0.97	-0.72%	1,891,814
09/01/2026	0.99	1.00	0.97	0.98	-2.00%	2,417,515
08/31/2026	0.99	1.01	0.98	1.00	-0.45%	1,847,526
08/28/2026	1.01	1.02	0.98	1.00	-1.04%	3,841,253
08/27/2026	1.03	1.04	1.00	1.01	-2.42%	3,064,325
08/26/2026	1.06	1.07	1.03	1.04	-3.27%	2,646,951
08/25/2026	1.06	1.08	1.05	1.07	+1.90%	3,140,374
08/24/2026	1.05	1.08	1.04	1.05	0.00%	4,125,037
08/21/2026	1.05	1.08	1.05	1.05	0.00%	5,416,219
08/20/2026	1.04	1.06	1.01	1.05	+0.96%	8,740,294
08/19/2026	0.99	1.05	0.99	1.04	+5.08%	7,321,614
08/18/2026	0.99	1.02	0.99	0.99	-1.03%	3,599,253
08/17/2026	1.00	1.04	0.99	1.00	-1.96%	4,861,919
08/14/2026	1.01	1.02	0.99	1.02	+0.99%	2,296,584
08/13/2026	1.03	1.05	1.00	1.01	-1.46%	4,490,764
08/12/2026	1.00	1.05	0.99	1.03	+2.50%	7,794,378
08/11/2026	0.96	1.02	0.96	1.00	+5.03%	5,164,816
08/10/2026	0.98	1.01	0.94	0.95	-1.86%	2,860,093
08/07/2026	0.99	1.02	0.97	0.97	+4.07%	5,197,462
08/07/2026	-$0.02 Earnings
08/06/2026	0.93	0.95	0.92	0.93	+0.05%	1,740,065
08/05/2026	0.94	0.94	0.92	0.93	+0.04%	1,615,752
08/04/2026	0.95	0.96	0.93	0.93	-2.76%	2,084,791
08/03/2026	0.93	0.96	0.93	0.96	+4.40%	3,050,576
07/31/2026	0.91	0.92	0.89	0.92	-0.08%	2,032,320
07/30/2026	0.88	0.92	0.87	0.92	+3.20%	2,440,506
07/29/2026	0.90	0.90	0.86	0.89	-0.53%	3,154,213
07/28/2026	0.92	0.93	0.89	0.89	-3.26%	2,779,275
07/27/2026	0.90	0.95	0.90	0.92	+4.02%	2,098,766
07/24/2026	0.90	0.90	0.88	0.89	-1.82%	1,605,613
07/23/2026	0.91	0.92	0.87	0.91	-0.56%	3,389,396
07/22/2026	0.93	0.94	0.91	0.91	-2.67%	1,968,476
07/21/2026	0.92	0.95	0.92	0.94	+0.14%	1,826,551
07/20/2026	0.93	0.94	0.92	0.93	-0.64%	1,713,659
07/17/2026	0.93	0.95	0.92	0.94	+1.37%	2,037,469
07/16/2026	0.95	0.97	0.92	0.93	-2.71%	2,807,324
07/15/2026	0.96	0.98	0.95	0.95	-0.59%	1,738,138
07/14/2026	0.95	0.97	0.95	0.96	-0.14%	1,550,096
07/13/2026	0.97	0.98	0.96	0.96	-1.15%	1,616,681
07/10/2026	0.98	0.99	0.96	0.97	-0.28%	1,082,633
07/09/2026	0.96	0.99	0.96	0.97	+0.91%	2,424,543
07/08/2026	0.95	0.97	0.95	0.97	+1.59%	2,461,012
07/07/2026	0.96	0.98	0.95	0.95	-1.04%	2,090,221
07/06/2026	0.99	1.03	0.96	0.96	-4.00%	5,905,019
07/02/2026	0.96	1.06	0.96	1.00	+5.41%	16,347,391
07/01/2026	0.96	1.00	0.94	0.95	-0.14%	3,675,803
06/30/2026	1.02	1.02	0.95	0.95	-4.45%	5,610,790
06/29/2026	0.95	1.01	0.95	0.99	+5.11%	6,000,008
06/26/2026	0.92	0.95	0.91	0.95	+3.59%	5,059,687
06/25/2026	0.93	0.93	0.91	0.91	-0.93%	2,736,680
06/24/2026	0.94	0.95	0.92	0.92	-2.59%	3,485,927
06/23/2026	0.94	0.97	0.94	0.95	-1.14%	2,916,569
06/22/2026	0.96	1.00	0.95	0.96	-1.04%	3,933,956
06/18/2026	0.95	0.97	0.94	0.97	+2.49%	2,641,354
06/17/2026	0.96	0.99	0.94	0.94	-1.49%	4,617,713
06/16/2026	0.99	1.00	0.94	0.96	-2.53%	9,288,816
06/15/2026	0.99	1.04	0.96	0.98	-1.71%	14,433,709
06/15/2026	-$0.29 Earnings
06/12/2026	1.02	1.03	1.00	1.00	-0.99%	6,415,724
06/11/2026	1.01	1.02	0.97	1.01	0.00%	8,731,046
06/10/2026	1.02	1.06	1.01	1.01	-0.98%	3,561,917
06/09/2026	1.03	1.09	1.00	1.02	0.00%	7,841,667
06/08/2026	1.04	1.05	1.02	1.02	-0.97%	7,866,295
06/05/2026	1.08	1.10	1.00	1.03	-0.96%	13,451,077
06/04/2026	1.04	1.08	1.03	1.04	0.00%	4,670,746
06/03/2026	1.06	1.06	1.02	1.04	-1.89%	5,934,760
06/02/2026	1.07	1.08	1.06	1.06	-1.85%	6,385,445
06/01/2026	1.07	1.10	1.05	1.08	-0.92%	5,176,473
05/29/2026	1.12	1.13	1.07	1.09	-2.68%	7,766,539
05/28/2026	1.06	1.14	1.06	1.12	+4.67%	8,391,127
05/27/2026	1.04	1.10	1.04	1.07	+1.90%	7,956,543
05/26/2026	1.04	1.08	1.04	1.05	+0.96%	8,522,785
05/22/2026	1.08	1.09	1.04	1.04	-2.80%	3,890,119
05/21/2026	1.03	1.09	1.02	1.07	+3.88%	11,174,729
05/20/2026	1.01	1.05	0.99	1.03	+4.06%	8,991,424
05/19/2026	0.98	1.01	0.96	0.99	+0.76%	5,953,269
05/18/2026	1.03	1.05	0.97	0.98	-5.55%	11,356,509
05/15/2026	1.06	1.08	1.02	1.04	-2.80%	10,777,211
05/14/2026	1.10	1.10	1.06	1.07	-1.83%	6,776,374
05/13/2026	1.10	1.12	1.08	1.09	0.00%	4,244,186