5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
+26.87%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
-56.41%
YEAR-TO-DATE PERFORMANCE
-37.96%
1 YEAR PERFORMANCE
-79.95%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $1.87 | $1.70 (-9.09%) | $1.88 | $1.64 | 9.23 M | $187.52 M |
| 05/23/2025 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.78 | 8.15 M | $201.86 M |
| 05/22/2025 | $1.90 | $1.93 (1.58%) | $1.97 | $1.77 | 14.32 M | $212.89 M |
| 05/21/2025 | $1.74 | $1.80 (3.45%) | $1.99 | $1.72 | 12.71 M | $198.55 M |
| 05/20/2025 | $1.69 | $1.77 (4.73%) | $1.78 | $1.64 | 9.43 M | $195.24 M |
| 05/19/2025 | $1.62 | $1.64 (1.23%) | $1.65 | $1.51 | 5.86 M | $180.90 M |
| 05/16/2025 | $1.40 | $1.66 (18.57%) | $1.66 | $1.34 | 14.66 M | $183.11 M |
| 05/15/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 4.80 M | $147.81 M |
| 05/14/2025 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.39 | 3.29 M | $155.53 M |
| 05/13/2025 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.44 | 5.40 M | $159.94 M |
| 05/12/2025 | $1.34 | $1.46 (8.96%) | $1.46 | $1.34 | 5.39 M | $161.05 M |
| 05/09/2025 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 2.85 M | $144.50 M |
| 05/08/2025 | $1.28 | $1.34 (4.69%) | $1.37 | $1.27 | 4.11 M | $147.81 M |
| 05/07/2025 | $1.27 | $1.29 (1.57%) | $1.36 | $1.26 | 5.04 M | $142.30 M |
| 05/06/2025 | $1.25 | $1.28 (2.4%) | $1.29 | $1.22 | 3.99 M | $141.19 M |
| 05/05/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 5.42 M | $140.09 M |
| 05/02/2025 | $1.40 | $1.33 (-5%) | $1.43 | $1.33 | 6.08 M | $146.71 M |
| 05/01/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.33 | 5.63 M | $155.53 M |
| 04/30/2025 | $1.35 | $1.38 (2.22%) | $1.51 | $1.27 | 15.47 M | $152.22 M |
| 04/29/2025 | $1.34 | $1.39 (3.73%) | $1.49 | $1.27 | 8.39 M | $153.33 M |
| 04/28/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.25 | 7.72 M | $147.81 M |
| 04/25/2025 | $1.65 | $1.41 (-14.55%) | $1.65 | $1.40 | 19.13 M | $155.53 M |
| 04/24/2025 | $1.24 | $1.49 (20.16%) | $1.51 | $1.24 | 16.18 M | $164.36 M |
| 04/23/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.17 | 6.17 M | $136.78 M |
| 04/22/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.07 | 4.04 M | $130.16 M |
| 04/21/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.03 | 6.89 M | $119.13 M |
| 04/17/2025 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.12 | 12.46 M | $131.26 M |
| 04/16/2025 | $1.01 | $1.18 (16.83%) | $1.27 | $0.99 | 15.35 M | $130.16 M |
| 04/15/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.97 | 3.95 M | $111.41 M |
| 04/14/2025 | $0.95 | $1.03 (8.66%) | $1.04 | $0.94 | 3.85 M | $113.62 M |
| 04/11/2025 | $0.87 | $0.94 (8.58%) | $0.94 | $0.86 | 2.10 M | $103.69 M |
| 04/10/2025 | $0.88 | $0.86 (-2.38%) | $0.89 | $0.80 | 1.52 M | $94.75 M |
| 04/09/2025 | $0.81 | $0.90 (11.19%) | $0.92 | $0.77 | 3.90 M | $99.07 M |
| 04/08/2025 | $0.98 | $0.83 (-15.32%) | $0.98 | $0.81 | 4.59 M | $91.36 M |
| 04/07/2025 | $0.88 | $0.93 (5.83%) | $0.96 | $0.85 | 2.58 M | $102.64 M |
| 04/04/2025 | $0.94 | $0.92 (-1.61%) | $0.94 | $0.83 | 4.21 M | $101.48 M |
| 04/03/2025 | $0.98 | $0.95 (-3.34%) | $1.05 | $0.94 | 5.15 M | $104.49 M |
| 04/02/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $0.98 | 4.86 M | $115.82 M |
| 04/01/2025 | $0.93 | $1.02 (9.68%) | $1.05 | $0.90 | 7.17 M | $112.51 M |
| 03/31/2025 | $0.97 | $0.91 (-5.73%) | $0.98 | $0.88 | 8.41 M | $100.38 M |
| 03/28/2025 | $1.04 | $0.99 (-5.23%) | $1.05 | $0.98 | 7.28 M | $108.72 M |
| 03/27/2025 | $1.05 | $1.05 (0%) | $1.11 | $1.03 | 11.04 M | $115.82 M |
| 03/26/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.03 | 4.53 M | $115.82 M |
| 03/25/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 3.33 M | $121.34 M |
| 03/24/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 4.53 M | $127.96 M |
| 03/21/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 5.42 M | $122.44 M |
| 03/20/2025 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.11 | 6.35 M | $124.65 M |
| 03/19/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.11 | 6.52 M | $125.75 M |
| 03/18/2025 | $1.30 | $1.17 (-10%) | $1.33 | $1.11 | 15.30 M | $129.06 M |
| 03/17/2025 | $1.11 | $1.18 (6.31%) | $1.24 | $1.10 | 10.84 M | $130.16 M |
| 03/14/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 5.02 M | $121.34 M |
| 03/13/2025 | $1.12 | $1.05 (-6.25%) | $1.16 | $1.05 | 4.12 M | $115.82 M |
| 03/12/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 5.15 M | $123.54 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 5.05 M | $121.34 M |
| 03/10/2025 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 6.26 M | $121.34 M |
| 03/07/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 6.36 M | $129.06 M |
| 03/06/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.15 | 8.59 M | $129.06 M |
| 03/05/2025 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.20 | 14.75 M | $137.88 M |
| 03/04/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.18 | 6.64 M | $137.88 M |
| 03/03/2025 | $1.40 | $1.24 (-11.43%) | $1.42 | $1.21 | 9.98 M | $136.78 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 9.32 M | $154.43 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.
