CGC
CANOPY GROW (CGC)
NASDAQ
$1.06+$0.01 (+0.95%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $444.2M
    Market Cap
  • -17.32%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +12.28%
    Low Price$0.89
    High Price$1.05
  • 3 Months
    -1.87%
    Low Price$0.89
    High Price$1.12
  • 1 Year
    -17.32%
    Low Price$0.86
    High Price$1.92
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.12
1.13
1.09
1.09
-2.68%
6,838,909
05/11/2026
1.11
1.16
1.11
1.12
+0.90%
6,414,276
05/08/2026
1.13
1.14
1.11
1.11
-1.77%
4,533,418
05/07/2026
1.15
1.16
1.13
1.13
-1.74%
5,534,350
05/06/2026
1.10
1.16
1.10
1.15
+6.48%
6,416,628
05/05/2026
1.12
1.13
1.08
1.08
-1.82%
6,949,744
05/04/2026
1.12
1.15
1.09
1.10
-2.65%
5,648,155
05/01/2026
1.12
1.15
1.11
1.13
+1.80%
6,104,720
04/30/2026
1.10
1.14
1.10
1.11
+1.83%
6,703,006
04/29/2026
1.15
1.16
1.08
1.09
-5.22%
13,463,768
04/28/2026
1.18
1.19
1.15
1.15
-4.17%
10,474,323
04/27/2026
1.19
1.21
1.15
1.20
+1.27%
13,609,784
04/24/2026
1.23
1.23
1.14
1.19
-2.87%
18,662,097
04/23/2026
1.51
1.51
1.19
1.22
-11.59%
58,261,443
04/22/2026
1.15
1.47
1.15
1.38
+21.05%
60,337,735
04/21/2026
1.20
1.21
1.14
1.14
-5.00%
11,897,086
04/20/2026
1.14
1.22
1.14
1.20
+5.26%
14,889,754
04/17/2026
1.16
1.21
1.14
1.14
-0.87%
9,525,353
04/16/2026
1.15
1.17
1.12
1.15
0.00%
8,080,841
04/15/2026
1.08
1.18
1.08
1.15
+5.50%
11,047,583
04/14/2026
1.09
1.12
1.07
1.09
+0.93%
11,360,124
04/13/2026
1.04
1.11
1.02
1.08
+2.86%
10,401,611
04/10/2026
1.09
1.12
1.05
1.05
-3.67%
11,004,274
04/09/2026
1.02
1.10
1.02
1.09
+4.81%
16,183,412
04/08/2026
1.04
1.06
1.00
1.04
+4.83%
17,880,556
04/07/2026
0.99
1.01
0.98
0.99
-2.74%
3,556,874
04/06/2026
1.01
1.04
0.99
1.02
+2.00%
7,120,357
04/02/2026
0.94
1.02
0.93
1.00
+2.63%
6,866,602