• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Aurora Cannabis Inc. (ACB) Charts

Aurora Cannabis Inc. (ACB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.34

$0.04

(0.93%)

Day's range
$4.29
Day's range
$4.45
  • 5 DAY PERFORMANCE

    +2.60%
  • 1 MONTH PERFORMANCE

    -26.57%
  • 3 MONTH PERFORMANCE

    -33.33%
  • 6 MONTH PERFORMANCE

    -32.71%
  • YEAR-TO-DATE PERFORMANCE

    -8.82%
  • 1 YEAR PERFORMANCE

    -6.47%

Aurora Cannabis Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $4.30 $4.34   (0.93%) $4.45 $4.29 882,457 $205.81 M
11/21/2024 $4.26 $4.30   (0.94%) $4.41 $4.20 1.04 M $203.92 M
11/20/2024 $4.20 $4.24   (0.95%) $4.27 $4.11 701,566 $201.07 M
11/19/2024 $4.25 $4.18   (-1.65%) $4.25 $4.16 669,514 $198.23 M
11/18/2024 $4.20 $4.23   (0.71%) $4.30 $4.17 763,113 $200.60 M
11/15/2024 $4.35 $4.20   (-3.45%) $4.38 $4.16 1.06 M $199.17 M
11/14/2024 $4.50 $4.34   (-3.56%) $4.53 $4.34 1.02 M $205.81 M
11/13/2024 $4.75 $4.54   (-4.42%) $4.75 $4.39 1.81 M $215.30 M
11/12/2024 $4.82 $4.73   (-1.87%) $5.01 $4.62 1.92 M $224.31 M
11/11/2024 $4.81 $4.78   (-0.62%) $4.88 $4.64 1.06 M $226.68 M
11/08/2024 $5.08 $4.82   (-5.12%) $5.08 $4.71 1.90 M $228.58 M
11/07/2024 $5.09 $5.09   (0%) $5.24 $5.05 1.43 M $241.38 M
11/06/2024 $5.52 $5.12   (-7.25%) $5.73 $4.69 4.34 M $242.80 M
11/05/2024 $6.04 $6.11   (1.16%) $6.15 $5.81 1.38 M $289.75 M
11/04/2024 $5.62 $5.98   (6.41%) $6.08 $5.62 1.53 M $283.59 M
11/01/2024 $5.45 $5.54   (1.65%) $5.67 $5.45 561,607 $262.72 M
10/31/2024 $5.64 $5.42   (-3.9%) $5.67 $5.42 677,307 $257.03 M
10/30/2024 $5.92 $5.68   (-4.05%) $5.96 $5.66 715,900 $269.36 M
10/29/2024 $5.93 $5.90   (-0.51%) $6.29 $5.82 1.35 M $279.79 M
10/28/2024 $5.97 $5.95   (-0.34%) $6.09 $5.85 852,737 $282.16 M
10/25/2024 $5.73 $5.93   (3.49%) $6.16 $5.67 1.41 M $281.22 M
10/24/2024 $5.97 $5.67   (-5.03%) $6.12 $5.65 1.14 M $268.89 M
10/23/2024 $6.01 $5.91   (-1.66%) $6.32 $5.79 2.10 M $280.27 M
10/22/2024 $5.50 $6.10   (10.91%) $6.23 $5.47 2.23 M $289.28 M
10/21/2024 $5.58 $5.51   (-1.25%) $5.60 $5.45 546,900 $261.30 M
10/18/2024 $5.56 $5.59   (0.54%) $5.66 $5.53 745,516 $265.09 M
10/17/2024 $5.55 $5.50   (-0.9%) $5.55 $5.46 464,800 $260.82 M
10/16/2024 $5.50 $5.55   (0.91%) $5.58 $5.48 497,900 $263.20 M
10/15/2024 $5.55 $5.49   (-1.08%) $5.59 $5.47 437,365 $260.35 M
10/14/2024 $5.50 $5.62   (2.18%) $5.64 $5.38 493,443 $266.51 M
10/11/2024 $5.33 $5.47   (2.63%) $5.54 $5.30 581,910 $259.40 M
10/10/2024 $5.30 $5.33   (0.57%) $5.34 $5.14 684,345 $252.76 M
10/09/2024 $5.39 $5.32   (-1.3%) $5.42 $5.29 432,036 $252.29 M
10/08/2024 $5.43 $5.40   (-0.55%) $5.47 $5.31 774,905 $256.08 M
10/07/2024 $5.50 $5.35   (-2.73%) $5.58 $5.33 747,123 $253.71 M
10/04/2024 $5.55 $5.50   (-0.9%) $5.64 $5.45 607,146 $260.82 M
10/03/2024 $5.35 $5.49   (2.62%) $5.55 $5.35 602,700 $260.35 M
10/02/2024 $5.40 $5.37   (-0.56%) $5.42 $5.21 751,245 $254.66 M
10/01/2024 $5.88 $5.40   (-8.16%) $5.88 $5.39 1.54 M $256.08 M
09/30/2024 $5.84 $5.88   (0.68%) $6.23 $5.76 1.39 M $278.84 M
09/27/2024 $5.86 $5.84   (-0.34%) $5.95 $5.79 543,000 $276.95 M
09/26/2024 $5.63 $5.75   (2.13%) $5.85 $5.63 613,710 $272.68 M
09/25/2024 $5.76 $5.59   (-2.95%) $5.76 $5.57 489,419 $265.09 M
09/24/2024 $5.62 $5.74   (2.14%) $5.90 $5.62 514,500 $272.21 M
09/23/2024 $5.69 $5.61   (-1.41%) $5.75 $5.58 523,200 $266.04 M
09/20/2024 $5.77 $5.72   (-0.87%) $5.81 $5.64 568,707 $271.26 M
09/19/2024 $5.97 $5.77   (-3.35%) $6.06 $5.69 689,137 $273.63 M
09/18/2024 $5.91 $5.85   (-1.02%) $6.09 $5.77 703,540 $277.42 M
09/17/2024 $5.97 $5.96   (-0.17%) $6.13 $5.92 996,311 $282.64 M
09/16/2024 $5.80 $5.90   (1.72%) $5.97 $5.72 660,210 $279.79 M
09/13/2024 $5.65 $5.80   (2.65%) $5.81 $5.64 535,500 $275.05 M
09/12/2024 $5.61 $5.65   (0.71%) $5.69 $5.57 366,612 $267.94 M
09/11/2024 $5.73 $5.61   (-2.09%) $5.73 $5.48 591,600 $266.04 M
09/10/2024 $5.77 $5.67   (-1.73%) $5.77 $5.55 573,441 $268.89 M
09/09/2024 $5.57 $5.76   (3.41%) $5.87 $5.55 1.28 M $273.15 M
09/06/2024 $5.65 $5.41   (-4.25%) $5.65 $5.28 994,900 $256.56 M
09/05/2024 $5.73 $5.60   (-2.27%) $5.81 $5.58 616,900 $265.57 M
09/04/2024 $5.76 $5.67   (-1.56%) $5.92 $5.64 1.04 M $268.89 M
09/03/2024 $6.12 $5.84   (-4.58%) $6.28 $5.80 1.40 M $276.95 M
08/30/2024 $6.01 $6.08   (1.16%) $6.12 $5.96 661,313 $288.33 M
08/29/2024 $5.95 $6.01   (1.01%) $6.15 $5.93 1.06 M $285.01 M
08/28/2024 $6.18 $5.91   (-4.37%) $6.18 $5.88 1.11 M $280.27 M
08/27/2024 $6.26 $6.17   (-1.44%) $6.30 $5.92 1.31 M $292.60 M
08/26/2024 $6.51 $6.48   (-0.46%) $6.60 $6.40 699,400 $307.30 M
08/23/2024 $6.21 $6.51   (4.83%) $6.60 $6.21 898,104 $308.72 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.