CGC
CANOPY GROW (CGC)
NASDAQ
$1.03-$0.04 (-3.30%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $468.3M
    Market Cap
  • -12.40%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -3.64%
    Low Price$0.98
    High Price$1.15
  • 3 Months
    +1.92%
    Low Price$0.86
    High Price$1.38
  • 1 Year
    -18.46%
    Low Price$0.86
    High Price$1.92
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.98
1.00
0.95
0.97
+2.65%
3,976,987
03/31/2026
0.88
0.95
0.88
0.95
+10.80%
3,488,260
03/30/2026
0.90
0.91
0.84
0.86
-4.11%
6,136,525
03/27/2026
0.94
0.94
0.88
0.89
-2.91%
4,860,154
03/26/2026
0.97
1.00
0.92
0.92
-5.44%
4,275,289
03/25/2026
0.96
1.02
0.94
0.97
+1.50%
3,830,587
03/24/2026
0.97
0.97
0.92
0.96
-0.81%
4,653,583
03/23/2026
0.95
0.98
0.89
0.97
+2.30%
7,879,322
03/20/2026
1.02
1.03
0.92
0.94
-6.46%
14,126,517
03/19/2026
1.02
1.02
1.00
1.01
-0.98%
10,834,252
03/18/2026
1.06
1.07
1.02
1.02
-4.67%
10,518,131
03/17/2026
1.03
1.10
1.03
1.07
+4.90%
6,798,987
03/16/2026
1.03
1.05
1.01
1.02
0.00%
8,791,898
03/13/2026
1.05
1.08
1.02
1.02
-1.92%
7,466,898
03/12/2026
1.07
1.08
1.03
1.04
-2.80%
5,108,864
03/11/2026
1.06
1.09
1.05
1.07
+0.94%
6,462,162
03/10/2026
1.08
1.10
1.05
1.06
-0.93%
5,178,381
03/09/2026
1.05
1.08
1.03
1.07
0.00%
10,368,412
03/06/2026
1.03
1.08
1.03
1.07
+2.88%
5,733,804
03/05/2026
1.08
1.09
1.03
1.04
-3.70%
11,780,120
03/04/2026
1.06
1.12
1.06
1.08
+1.89%
6,765,128
03/03/2026
1.06
1.08
1.04
1.06
-0.93%
7,188,939
03/02/2026
1.09
1.09
1.05
1.07
-4.46%
8,566,054
02/27/2026
1.12
1.13
1.12
1.12
-1.75%
4,380,568
02/26/2026
1.16
1.17
1.12
1.14
-2.56%
7,023,467
02/25/2026
1.17
1.20
1.17
1.17
0.00%
5,857,334
02/24/2026
1.15
1.20
1.14
1.17
+1.74%
7,766,146
02/23/2026
1.18
1.19
1.14
1.15
-3.36%
9,082,653
02/20/2026
1.17
1.22
1.17
1.19
+1.71%
13,961,141
02/19/2026
1.15
1.20
1.14
1.17
+1.74%
13,774,329
02/18/2026
1.11
1.19
1.11
1.15
+5.50%
9,829,350
02/17/2026
1.08
1.14
1.07
1.09
+0.93%
8,277,574
02/13/2026
1.04
1.11
1.04
1.08
+4.85%
9,266,696
02/12/2026
1.08
1.08
1.02
1.03
-3.74%
11,291,529
02/11/2026
1.10
1.11
1.05
1.07
-1.83%
13,625,139
02/10/2026
1.10
1.15
1.09
1.09
0.00%
11,602,752
02/09/2026
1.10
1.12
1.09
1.09
-0.91%
9,683,072
02/06/2026
1.09
1.14
1.08
1.10
+1.85%
11,194,177
02/06/2026
-$0.13 Earnings
02/05/2026
1.15
1.16
1.08
1.08
-6.90%
19,896,310
02/04/2026
1.17
1.22
1.13
1.16
-0.85%
15,850,869
02/03/2026
1.11
1.19
1.10
1.17
+7.34%
13,673,157
02/02/2026
1.10
1.11
1.08
1.09
0.00%
12,128,296
01/30/2026
1.11
1.12
1.09
1.09
-1.80%
11,052,847
01/29/2026
1.13
1.15
1.10
1.11
-2.63%
14,116,815
01/28/2026
1.17
1.19
1.13
1.14
-2.56%
14,055,014
01/27/2026
1.19
1.19
1.16
1.17
-1.68%
7,432,121
01/26/2026
1.19
1.20
1.17
1.19
0.00%
6,993,668
01/23/2026
1.17
1.20
1.16
1.19
+1.71%
8,358,834
01/22/2026
1.16
1.19
1.14
1.17
+2.63%
11,010,195
01/21/2026
1.16
1.18
1.13
1.14
-0.87%
12,126,862
01/20/2026
1.16
1.17
1.12
1.15
-3.36%
17,961,107
01/16/2026
1.22
1.23
1.18
1.19
-2.46%
14,622,359
01/15/2026
1.22
1.25
1.21
1.22
0.00%
15,050,018
01/14/2026
1.25
1.28
1.20
1.22
-2.40%
20,774,782
01/13/2026
1.24
1.26
1.21
1.25
+1.63%
10,111,618
01/12/2026
1.21
1.28
1.18
1.23
0.00%
20,326,225
01/09/2026
1.33
1.33
1.23
1.23
-4.65%
24,752,006