5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
-8.35%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
+11.23%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.14 | $4.06 (-1.93%) | $4.18 | $4.06 | 1.51 M | $222.80 M |
| 01/29/2026 | $4.33 | $4.18 (-3.46%) | $4.34 | $4.13 | 855.53 K | $229.39 M |
| 01/28/2026 | $4.45 | $4.32 (-2.92%) | $4.47 | $4.31 | 1.15 M | $237.07 M |
| 01/27/2026 | $4.40 | $4.42 (0.45%) | $4.47 | $4.32 | 604.85 K | $242.56 M |
| 01/26/2026 | $4.41 | $4.32 (-2.04%) | $4.42 | $4.31 | 629.29 K | $237.07 M |
| 01/23/2026 | $4.34 | $4.43 (2.07%) | $4.49 | $4.29 | 1.12 M | $243.11 M |
| 01/22/2026 | $4.25 | $4.33 (1.88%) | $4.40 | $4.24 | 1.07 M | $237.62 M |
| 01/21/2026 | $4.12 | $4.24 (2.91%) | $4.28 | $4.12 | 1.14 M | $232.68 M |
| 01/20/2026 | $4.16 | $4.14 (-0.48%) | $4.17 | $4.03 | 1.86 M | $227.19 M |
| 01/16/2026 | $4.28 | $4.23 (-1.17%) | $4.28 | $4.19 | 1.04 M | $232.13 M |
| 01/15/2026 | $4.24 | $4.24 (0%) | $4.31 | $4.18 | 797.20 K | $232.68 M |
| 01/14/2026 | $4.24 | $4.26 (0.47%) | $4.27 | $4.19 | 821.71 K | $233.78 M |
| 01/13/2026 | $4.27 | $4.24 (-0.7%) | $4.29 | $4.22 | 689.65 K | $232.68 M |
| 01/12/2026 | $4.21 | $4.26 (1.19%) | $4.38 | $4.15 | 790.60 K | $233.78 M |
| 01/09/2026 | $4.38 | $4.23 (-3.42%) | $4.39 | $4.23 | 992.94 K | $232.13 M |
| 01/08/2026 | $4.22 | $4.27 (1.18%) | $4.31 | $4.21 | 1.37 M | $234.32 M |
| 01/07/2026 | $4.26 | $4.24 (-0.47%) | $4.28 | $4.18 | 1.01 M | $232.68 M |
| 01/06/2026 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.12 | 1.25 M | $232.68 M |
| 01/05/2026 | $4.36 | $4.28 (-1.83%) | $4.37 | $4.22 | 1.40 M | $234.87 M |
| 01/02/2026 | $4.31 | $4.34 (0.7%) | $4.43 | $4.28 | 1.28 M | $238.17 M |
| 12/31/2025 | $4.24 | $4.22 (-0.47%) | $4.32 | $4.17 | 1.06 M | $231.58 M |
| 12/30/2025 | $4.32 | $4.26 (-1.39%) | $4.46 | $4.24 | 1.59 M | $233.78 M |
| 12/29/2025 | $4.47 | $4.31 (-3.58%) | $4.57 | $4.30 | 2.01 M | $236.52 M |
| 12/26/2025 | $4.57 | $4.49 (-1.75%) | $4.58 | $4.44 | 767.01 K | $246.40 M |
| 12/24/2025 | $4.66 | $4.57 (-1.93%) | $4.66 | $4.47 | 980.80 K | $250.79 M |
| 12/23/2025 | $4.72 | $4.65 (-1.48%) | $4.86 | $4.41 | 3.84 M | $255.18 M |
| 12/22/2025 | $4.94 | $4.69 (-5.06%) | $5.04 | $4.68 | 2.29 M | $257.37 M |
| 12/19/2025 | $5.50 | $4.96 (-9.82%) | $5.72 | $4.88 | 4.58 M | $272.19 M |
| 12/18/2025 | $5.80 | $5.38 (-7.24%) | $6.36 | $5.37 | 10.24 M | $295.24 M |
| 12/17/2025 | $5.63 | $5.57 (-1.07%) | $5.98 | $5.49 | 4.29 M | $305.66 M |
| 12/16/2025 | $4.96 | $5.53 (11.49%) | $5.66 | $4.93 | 4.89 M | $303.47 M |
| 12/15/2025 | $5.41 | $5.12 (-5.36%) | $5.47 | $5.07 | 4.64 M | $280.97 M |
| 12/12/2025 | $5.40 | $5.40 (0%) | $5.51 | $4.91 | 10.98 M | $296.34 M |
| 12/11/2025 | $4.53 | $4.55 (0.44%) | $4.59 | $4.47 | 1.02 M | $249.69 M |
| 12/10/2025 | $4.59 | $4.53 (-1.31%) | $4.63 | $4.46 | 1.02 M | $248.59 M |
| 12/09/2025 | $4.46 | $4.59 (2.91%) | $4.69 | $4.43 | 1.18 M | $251.89 M |
| 12/08/2025 | $4.60 | $4.47 (-2.83%) | $4.63 | $4.45 | 492.84 K | $245.30 M |
| 12/05/2025 | $4.58 | $4.60 (0.44%) | $4.68 | $4.57 | 965.80 K | $252.43 M |
| 12/04/2025 | $4.52 | $4.57 (1.11%) | $4.66 | $4.52 | 741.71 K | $250.79 M |
| 12/03/2025 | $4.48 | $4.54 (1.34%) | $4.64 | $4.47 | 591.50 K | $249.14 M |
| 12/02/2025 | $4.55 | $4.48 (-1.54%) | $4.72 | $4.48 | 531.00 K | $245.85 M |
| 12/01/2025 | $4.54 | $4.53 (-0.22%) | $4.63 | $4.50 | 611.84 K | $248.59 M |
| 11/28/2025 | $4.56 | $4.60 (0.88%) | $4.63 | $4.53 | 393.25 K | $252.43 M |
| 11/26/2025 | $4.50 | $4.59 (2%) | $4.63 | $4.48 | 953.30 K | $251.89 M |
| 11/25/2025 | $4.38 | $4.48 (2.28%) | $4.50 | $4.32 | 1.04 M | $245.85 M |
| 11/24/2025 | $4.20 | $4.36 (3.81%) | $4.47 | $4.20 | 1.68 M | $239.26 M |
| 11/21/2025 | $4.04 | $4.21 (4.21%) | $4.24 | $3.99 | 1.02 M | $231.03 M |
| 11/20/2025 | $4.39 | $4.08 (-7.06%) | $4.39 | $4.07 | 1.21 M | $223.90 M |
| 11/19/2025 | $4.42 | $4.30 (-2.71%) | $4.46 | $4.26 | 603.50 K | $235.97 M |
| 11/18/2025 | $4.25 | $4.43 (4.24%) | $4.46 | $4.25 | 723.10 K | $243.11 M |
| 11/17/2025 | $4.29 | $4.30 (0.23%) | $4.39 | $4.26 | 572.59 K | $235.97 M |
| 11/14/2025 | $4.29 | $4.31 (0.47%) | $4.39 | $4.28 | 1.08 M | $236.52 M |
| 11/13/2025 | $4.51 | $4.39 (-2.66%) | $4.59 | $4.38 | 1.10 M | $240.91 M |
| 11/12/2025 | $4.56 | $4.53 (-0.66%) | $4.64 | $4.50 | 625.70 K | $248.59 M |
| 11/11/2025 | $4.67 | $4.55 (-2.57%) | $4.67 | $4.55 | 471.40 K | $249.69 M |
| 11/10/2025 | $4.67 | $4.67 (0%) | $4.76 | $4.56 | 1.59 M | $256.28 M |
| 11/07/2025 | $4.35 | $4.55 (4.6%) | $4.61 | $4.33 | 1.13 M | $249.69 M |
| 11/06/2025 | $4.48 | $4.36 (-2.68%) | $4.56 | $4.36 | 1.24 M | $239.26 M |
| 11/05/2025 | $4.80 | $4.46 (-7.08%) | $4.83 | $4.37 | 1.68 M | $244.75 M |
| 11/04/2025 | $4.72 | $4.54 (-3.81%) | $4.76 | $4.25 | 1.81 M | $249.14 M |
| 11/03/2025 | $5.00 | $4.88 (-2.4%) | $5.02 | $4.83 | 692.10 K | $267.80 M |
| 10/31/2025 | $4.81 | $4.95 (2.91%) | $5.00 | $4.78 | 1.26 M | $271.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
