5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
-2.63%
1 YEAR PERFORMANCE
-47.14%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 13.82 M | $304.17 M |
| 01/28/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.13 | 14.06 M | $312.39 M |
| 01/27/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.16 | 7.43 M | $320.61 M |
| 01/26/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 6.99 M | $326.09 M |
| 01/23/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 8.36 M | $326.09 M |
| 01/22/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.14 | 11.01 M | $320.61 M |
| 01/21/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 12.13 M | $312.39 M |
| 01/20/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 17.96 M | $315.13 M |
| 01/16/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 14.62 M | $326.09 M |
| 01/15/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.21 | 15.05 M | $334.31 M |
| 01/14/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.20 | 20.77 M | $334.31 M |
| 01/13/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.21 | 10.11 M | $342.53 M |
| 01/12/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.18 | 20.33 M | $337.05 M |
| 01/09/2026 | $1.33 | $1.23 (-7.52%) | $1.33 | $1.23 | 24.75 M | $337.05 M |
| 01/08/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.18 | 22.80 M | $353.49 M |
| 01/07/2026 | $1.18 | $1.19 (0.85%) | $1.23 | $1.18 | 12.69 M | $326.09 M |
| 01/06/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.14 | 16.68 M | $323.35 M |
| 01/05/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.15 | 21.06 M | $326.09 M |
| 01/02/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.15 | 19.87 M | $326.09 M |
| 12/31/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 24.54 M | $312.39 M |
| 12/30/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 21.93 M | $317.87 M |
| 12/29/2025 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.18 | 25.52 M | $331.57 M |
| 12/26/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.19 | 17.70 M | $326.09 M |
| 12/24/2025 | $1.40 | $1.31 (-6.43%) | $1.41 | $1.26 | 16.85 M | $358.97 M |
| 12/23/2025 | $1.33 | $1.40 (5.26%) | $1.45 | $1.26 | 36.54 M | $383.64 M |
| 12/22/2025 | $1.46 | $1.32 (-9.59%) | $1.48 | $1.32 | 40.77 M | $361.71 M |
| 12/19/2025 | $1.79 | $1.48 (-17.32%) | $1.85 | $1.47 | 64.50 M | $405.56 M |
| 12/18/2025 | $2.10 | $1.69 (-19.52%) | $2.38 | $1.54 | 219.84 M | $463.10 M |
| 12/17/2025 | $2.00 | $1.92 (-4%) | $2.28 | $1.88 | 104.07 M | $526.13 M |
| 12/16/2025 | $1.56 | $1.83 (17.31%) | $1.93 | $1.54 | 134.32 M | $501.47 M |
| 12/15/2025 | $1.87 | $1.66 (-11.23%) | $1.88 | $1.63 | 104.79 M | $454.88 M |
| 12/12/2025 | $1.39 | $1.74 (25.18%) | $1.79 | $1.33 | 165.58 M | $476.80 M |
| 12/11/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 20.62 M | $309.65 M |
| 12/10/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.11 | 19.26 M | $315.13 M |
| 12/09/2025 | $1.11 | $1.13 (1.8%) | $1.16 | $1.09 | 18.15 M | $309.65 M |
| 12/08/2025 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 14.00 M | $298.69 M |
| 12/05/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 24.55 M | $315.13 M |
| 12/04/2025 | $1.16 | $1.21 (4.31%) | $1.23 | $1.16 | 19.19 M | $331.57 M |
| 12/03/2025 | $1.11 | $1.16 (4.5%) | $1.21 | $1.10 | 20.62 M | $317.87 M |
| 12/02/2025 | $1.13 | $1.11 (-1.77%) | $1.20 | $1.11 | 19.54 M | $304.17 M |
| 12/01/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 16.17 M | $309.65 M |
| 11/28/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 7.94 M | $320.61 M |
| 11/26/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.17 | 17.64 M | $331.57 M |
| 11/25/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.12 | 18.31 M | $326.09 M |
| 11/24/2025 | $1.11 | $1.14 (2.7%) | $1.19 | $1.09 | 24.32 M | $312.39 M |
| 11/21/2025 | $1.00 | $1.11 (11%) | $1.12 | $1.00 | 33.28 M | $304.17 M |
| 11/20/2025 | $1.08 | $1.01 (-6.48%) | $1.11 | $1.01 | 29.64 M | $276.77 M |
| 11/19/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 22.23 M | $287.73 M |
| 11/18/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 21.30 M | $293.21 M |
| 11/17/2025 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.03 | 20.73 M | $287.73 M |
| 11/14/2025 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.06 | 21.75 M | $293.21 M |
| 11/13/2025 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.08 | 24.07 M | $301.43 M |
| 11/12/2025 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.17 | 20.91 M | $326.09 M |
| 11/11/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.19 | 22.65 M | $328.83 M |
| 11/10/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.18 | 25.95 M | $348.01 M |
| 11/07/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.11 | 29.01 M | $220.34 M |
| 11/06/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 18.89 M | $205.27 M |
| 11/05/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.14 | 16.42 M | $214.69 M |
| 11/04/2025 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.10 | 27.79 M | $212.80 M |
| 11/03/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 15.71 M | $225.99 M |
| 10/31/2025 | $1.22 | $1.24 (1.64%) | $1.26 | $1.21 | 20.33 M | $233.52 M |
| 10/30/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 19.82 M | $229.75 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.
