Aurora Cannabis Inc. (ACB)
NASDAQ: ACB
· Real-Time Price · USD
5.65
-0.03 (-0.53%)
At close: Oct 03, 2025, 3:59 PM
5.64
-0.18%
After-hours: Oct 03, 2025, 07:56 PM EDT
ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.70 | 5.91 | 5.58 | 5.65 | 5.65 | -0.53% | 1,536,240 |
| Oct 2, 2025 | 5.73 | 5.94 | 5.55 | 5.68 | 5.68 | -0.87% | 1,589,000 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.72 | 5.73 | 5.73 | -3.86% | 1,569,300 |
| Sep 30, 2025 | 6.15 | 6.15 | 5.68 | 5.96 | 5.96 | -4.33% | 3,774,806 |
| Sep 29, 2025 | 5.51 | 6.43 | 5.50 | 6.23 | 6.23 | 28.19% | 13,206,013 |
| Sep 26, 2025 | 4.95 | 4.99 | 4.84 | 4.86 | 4.86 | -1.82% | 670,300 |
| Sep 25, 2025 | 5.16 | 5.16 | 4.92 | 4.95 | 4.95 | -4.44% | 765,740 |
| Sep 24, 2025 | 5.02 | 5.24 | 5.01 | 5.18 | 5.18 | 2.98% | 927,600 |
| Sep 23, 2025 | 5.02 | 5.29 | 5.00 | 5.03 | 5.03 | 0.00% | 1,427,406 |
| Sep 22, 2025 | 5.07 | 5.11 | 4.99 | 5.03 | 5.03 | -1.18% | 691,300 |
| Sep 19, 2025 | 5.13 | 5.19 | 5.06 | 5.09 | 5.09 | -1.74% | 816,441 |
| Sep 18, 2025 | 5.03 | 5.31 | 5.03 | 5.18 | 5.18 | 3.81% | 1,205,721 |
| Sep 17, 2025 | 4.98 | 5.14 | 4.94 | 4.99 | 4.99 | -0.20% | 923,248 |
| Sep 16, 2025 | 4.97 | 5.09 | 4.93 | 5.00 | 5.00 | 0.60% | 572,000 |
| Sep 15, 2025 | 4.87 | 5.03 | 4.87 | 4.97 | 4.97 | 2.05% | 653,900 |
| Sep 12, 2025 | 4.96 | 4.97 | 4.87 | 4.87 | 4.87 | -1.22% | 654,900 |
| Sep 11, 2025 | 4.94 | 5.07 | 4.90 | 4.93 | 4.93 | -0.80% | 847,906 |
| Sep 10, 2025 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | -1.58% | 664,100 |
| Sep 9, 2025 | 4.85 | 5.11 | 4.80 | 5.05 | 5.05 | 4.34% | 933,000 |
| Sep 8, 2025 | 4.91 | 4.92 | 4.79 | 4.84 | 4.84 | -1.43% | 633,400 |
Page 1 of 136