5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
-27.69%
3 MONTH PERFORMANCE
-49.19%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
-8.74%
1 YEAR PERFORMANCE
-47.78%
Flora Growth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.93 | $0.94 (1.57%) | $0.96 | $0.91 | 90,446 | $12.61 M |
| 01/13/2025 | $0.95 | $0.93 (-2.21%) | $0.97 | $0.89 | 299,861 | $12.40 M |
| 01/10/2025 | $1.01 | $0.96 (-4.95%) | $1.02 | $0.92 | 213,613 | $12.82 M |
| 01/08/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.97 | 238,364 | $13.49 M |
| 01/07/2025 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.02 | 218,390 | $13.89 M |
| 01/06/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 160,200 | $14.29 M |
| 01/03/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.09 | 156,821 | $14.69 M |
| 01/02/2025 | $1.04 | $1.12 (7.69%) | $1.17 | $1.03 | 311,345 | $14.96 M |
| 12/31/2024 | $1.02 | $1.03 (0.98%) | $1.06 | $0.99 | 337,800 | $13.75 M |
| 12/30/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $0.98 | 460,625 | $13.75 M |
| 12/27/2024 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.00 | 486,500 | $13.62 M |
| 12/26/2024 | $1.02 | $1.11 (8.82%) | $1.14 | $1.02 | 289,117 | $14.82 M |
| 12/24/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 188,300 | $14.02 M |
| 12/23/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.00 | 358,525 | $14.15 M |
| 12/20/2024 | $0.96 | $1.05 (9.38%) | $1.10 | $0.96 | 850,104 | $14.02 M |
| 12/19/2024 | $1.09 | $1.01 (-7.34%) | $1.13 | $0.96 | 809,101 | $13.49 M |
| 12/18/2024 | $1.17 | $1.05 (-10.26%) | $1.22 | $1.00 | 889,510 | $14.02 M |
| 12/17/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.05 | 1.13 M | $15.49 M |
| 12/16/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.20 | 1.01 M | $16.29 M |
| 12/13/2024 | $1.52 | $1.30 (-14.47%) | $1.57 | $1.21 | 4.14 M | $17.36 M |
| 12/12/2024 | $1.81 | $1.98 (9.39%) | $2.10 | $1.71 | 3.21 M | $26.44 M |
| 12/11/2024 | $1.73 | $1.73 (0%) | $1.88 | $1.63 | 1.69 M | $23.10 M |
| 12/10/2024 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.60 | 1.89 M | $22.57 M |
| 12/09/2024 | $1.71 | $1.69 (-1.17%) | $1.84 | $1.66 | 322,712 | $22.57 M |
| 12/06/2024 | $1.64 | $1.67 (1.83%) | $1.70 | $1.59 | 196,500 | $22.30 M |
| 12/05/2024 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.57 | 355,551 | $21.90 M |
| 12/04/2024 | $1.66 | $1.59 (-4.22%) | $1.68 | $1.51 | 250,700 | $21.23 M |
| 12/03/2024 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.57 | 342,146 | $22.70 M |
| 12/02/2024 | $1.75 | $1.71 (-2.29%) | $1.90 | $1.60 | 493,905 | $22.83 M |
| 11/29/2024 | $1.55 | $1.74 (12.26%) | $1.77 | $1.51 | 287,400 | $23.23 M |
| 11/27/2024 | $1.53 | $1.57 (2.61%) | $1.65 | $1.53 | 182,239 | $20.96 M |
| 11/26/2024 | $1.56 | $1.55 (-0.64%) | $1.59 | $1.46 | 240,749 | $20.70 M |
| 11/25/2024 | $1.48 | $1.51 (2.03%) | $1.62 | $1.45 | 546,262 | $20.16 M |
| 11/22/2024 | $1.31 | $1.43 (9.16%) | $1.44 | $1.30 | 278,100 | $19.09 M |
| 11/21/2024 | $1.24 | $1.31 (5.65%) | $1.36 | $1.21 | 382,212 | $17.49 M |
| 11/20/2024 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.19 | 120,114 | $16.29 M |
| 11/19/2024 | $1.25 | $1.31 (4.8%) | $1.38 | $1.21 | 515,740 | $17.49 M |
| 11/18/2024 | $1.16 | $1.20 (3.45%) | $1.22 | $1.16 | 226,369 | $16.02 M |
| 11/15/2024 | $1.34 | $1.17 (-12.69%) | $1.35 | $1.16 | 148,011 | $15.62 M |
| 11/14/2024 | $1.17 | $1.31 (11.97%) | $1.32 | $1.17 | 312,589 | $17.49 M |
| 11/13/2024 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.11 | 397,017 | $15.09 M |
| 11/12/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.12 | 427,292 | $15.76 M |
| 11/11/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.11 | 399,700 | $15.89 M |
| 11/08/2024 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.17 | 389,476 | $15.59 M |
| 11/07/2024 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 116,613 | $16.45 M |
| 11/06/2024 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.27 | 580,234 | $15.96 M |
| 11/05/2024 | $1.50 | $1.56 (4%) | $1.58 | $1.45 | 220,987 | $19.15 M |
| 11/04/2024 | $1.40 | $1.50 (7.14%) | $1.63 | $1.40 | 569,844 | $18.42 M |
| 11/01/2024 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.34 | 280,625 | $16.70 M |
| 10/31/2024 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.41 | 650,900 | $17.68 M |
| 10/30/2024 | $1.98 | $1.66 (-16.16%) | $2.08 | $1.61 | 3.47 M | $20.38 M |
| 10/29/2024 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.81 | 330,000 | $23.33 M |
| 10/28/2024 | $1.89 | $1.98 (4.76%) | $2.11 | $1.89 | 568,814 | $24.31 M |
| 10/25/2024 | $1.65 | $1.85 (12.12%) | $1.86 | $1.63 | 325,104 | $22.71 M |
| 10/24/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.62 | 272,555 | $20.38 M |
| 10/23/2024 | $1.56 | $1.70 (8.97%) | $1.72 | $1.52 | 291,943 | $20.87 M |
| 10/22/2024 | $1.45 | $1.55 (6.9%) | $1.66 | $1.45 | 528,072 | $19.03 M |
| 10/21/2024 | $1.57 | $1.54 (-1.91%) | $1.61 | $1.42 | 384,500 | $18.91 M |
| 10/18/2024 | $1.78 | $1.61 (-9.55%) | $1.78 | $1.55 | 333,028 | $19.77 M |
| 10/17/2024 | $1.75 | $1.70 (-2.86%) | $1.85 | $1.66 | 414,646 | $20.87 M |
| 10/16/2024 | $1.73 | $1.70 (-1.73%) | $1.89 | $1.68 | 308,587 | $20.87 M |
| 10/15/2024 | $1.88 | $1.65 (-12.23%) | $1.90 | $1.49 | 550,273 | $20.26 M |
| 10/14/2024 | $2.07 | $1.85 (-10.63%) | $2.11 | $1.80 | 610,200 | $22.71 M |