5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+22.24%
3 MONTH PERFORMANCE
-19.77%
6 MONTH PERFORMANCE
-54.25%
YEAR-TO-DATE PERFORMANCE
-39.59%
1 YEAR PERFORMANCE
-63.18%
Flora Growth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.61 | $0.63 (3.28%) | $0.63 | $0.60 | 58.27 K | $8.62 M |
| 05/01/2025 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.56 | 46.45 K | $8.21 M |
| 04/30/2025 | $0.60 | $0.59 (-2.17%) | $0.61 | $0.54 | 226.81 K | $8.03 M |
| 04/29/2025 | $0.57 | $0.60 (5.84%) | $0.60 | $0.56 | 95.00 K | $8.21 M |
| 04/28/2025 | $0.62 | $0.59 (-5.02%) | $0.62 | $0.56 | 47.10 K | $8.03 M |
| 04/25/2025 | $0.59 | $0.58 (-1.98%) | $0.60 | $0.56 | 47.70 K | $7.11 M |
| 04/24/2025 | $0.58 | $0.58 (0.42%) | $0.63 | $0.55 | 109.78 K | $7.11 M |
| 04/23/2025 | $0.52 | $0.55 (5.79%) | $0.58 | $0.52 | 102.50 K | $6.75 M |
| 04/22/2025 | $0.51 | $0.52 (1.84%) | $0.54 | $0.49 | 31.55 K | $6.38 M |
| 04/21/2025 | $0.54 | $0.50 (-7.39%) | $0.54 | $0.49 | 37.44 K | $6.13 M |
| 04/17/2025 | $0.50 | $0.54 (7.7%) | $0.54 | $0.47 | 117.61 K | $6.61 M |
| 04/16/2025 | $0.48 | $0.48 (0.83%) | $0.52 | $0.44 | 258.00 K | $5.94 M |
| 04/15/2025 | $0.47 | $0.48 (1.55%) | $0.51 | $0.46 | 34.51 K | $5.86 M |
| 04/14/2025 | $0.48 | $0.46 (-4.14%) | $0.50 | $0.45 | 290.28 K | $5.68 M |
| 04/11/2025 | $0.48 | $0.46 (-3.71%) | $0.49 | $0.45 | 208.91 K | $5.64 M |
| 04/10/2025 | $0.46 | $0.46 (-1.15%) | $0.48 | $0.44 | 160.54 K | $5.58 M |
| 04/09/2025 | $0.50 | $0.49 (-1.8%) | $0.50 | $0.43 | 337.21 K | $6.01 M |
| 04/08/2025 | $0.50 | $0.48 (-4.92%) | $0.52 | $0.46 | 87.40 K | $5.88 M |
| 04/07/2025 | $0.49 | $0.48 (-2.04%) | $0.51 | $0.42 | 244.96 K | $5.89 M |
| 04/04/2025 | $0.50 | $0.49 (-1.8%) | $0.50 | $0.46 | 155.50 K | $6.02 M |
| 04/03/2025 | $0.54 | $0.51 (-5.53%) | $0.57 | $0.46 | 441.64 K | $6.24 M |
| 04/02/2025 | $0.60 | $0.54 (-10.2%) | $0.64 | $0.53 | 311.74 K | $6.61 M |
| 04/01/2025 | $0.61 | $0.60 (-0.84%) | $0.62 | $0.59 | 109.43 K | $7.36 M |
| 03/31/2025 | $0.63 | $0.61 (-4.09%) | $0.65 | $0.59 | 192.33 K | $7.42 M |
| 03/28/2025 | $0.67 | $0.65 (-3.13%) | $0.70 | $0.65 | 68.95 K | $7.97 M |
| 03/27/2025 | $0.67 | $0.67 (-0.15%) | $0.71 | $0.64 | 207.87 K | $8.21 M |
| 03/26/2025 | $0.69 | $0.67 (-2.67%) | $0.71 | $0.65 | 64.96 K | $8.26 M |
| 03/25/2025 | $0.69 | $0.67 (-2.29%) | $0.72 | $0.64 | 86.16 K | $8.27 M |
| 03/24/2025 | $0.65 | $0.66 (1.05%) | $0.67 | $0.64 | 91.20 K | $8.06 M |
| 03/21/2025 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.62 | 82.52 K | $7.61 M |
| 03/20/2025 | $0.66 | $0.66 (-0.26%) | $0.68 | $0.64 | 63.22 K | $8.78 M |
| 03/19/2025 | $0.64 | $0.65 (0.5%) | $0.69 | $0.64 | 78.04 K | $8.61 M |
| 03/18/2025 | $0.69 | $0.66 (-4.12%) | $0.69 | $0.64 | 80.40 K | $8.83 M |
| 03/17/2025 | $0.62 | $0.67 (6.81%) | $0.69 | $0.61 | 109.84 K | $8.88 M |
| 03/14/2025 | $0.64 | $0.62 (-2.93%) | $0.64 | $0.59 | 138.00 K | $8.28 M |
| 03/13/2025 | $0.67 | $0.65 (-2.92%) | $0.67 | $0.62 | 89.80 K | $8.66 M |
| 03/12/2025 | $0.62 | $0.67 (8.3%) | $0.67 | $0.60 | 96.15 K | $8.92 M |
| 03/11/2025 | $0.64 | $0.62 (-3.52%) | $0.64 | $0.60 | 183.50 K | $8.25 M |
| 03/10/2025 | $0.67 | $0.64 (-5.31%) | $0.69 | $0.63 | 166.60 K | $8.48 M |
| 03/07/2025 | $0.70 | $0.65 (-6.81%) | $0.70 | $0.62 | 265.53 K | $8.71 M |
| 03/06/2025 | $0.72 | $0.70 (-2.14%) | $0.72 | $0.68 | 92.81 K | $9.35 M |
| 03/05/2025 | $0.70 | $0.72 (2.89%) | $0.73 | $0.69 | 130.54 K | $9.62 M |
| 03/04/2025 | $0.71 | $0.69 (-3.44%) | $0.72 | $0.64 | 273.68 K | $9.18 M |
| 03/03/2025 | $0.76 | $0.71 (-6.15%) | $0.78 | $0.69 | 320.21 K | $9.49 M |
| 02/28/2025 | $0.81 | $0.75 (-6.91%) | $0.83 | $0.73 | 438.71 K | $10.07 M |
| 02/27/2025 | $0.84 | $0.80 (-4.64%) | $0.85 | $0.80 | 109.30 K | $10.70 M |
| 02/26/2025 | $0.85 | $0.84 (-1.51%) | $0.88 | $0.82 | 104.85 K | $11.18 M |
| 02/25/2025 | $0.86 | $0.85 (-1.22%) | $0.87 | $0.80 | 230.13 K | $11.35 M |
| 02/24/2025 | $0.90 | $0.90 (-0.34%) | $0.90 | $0.84 | 235.10 K | $12.02 M |
| 02/21/2025 | $0.90 | $0.87 (-3.34%) | $0.91 | $0.84 | 228.10 K | $11.62 M |
| 02/20/2025 | $0.94 | $0.89 (-5.32%) | $0.95 | $0.86 | 197.86 K | $11.88 M |
| 02/19/2025 | $0.99 | $0.94 (-5.07%) | $0.99 | $0.90 | 264.84 K | $12.55 M |
| 02/18/2025 | $0.91 | $0.97 (6.04%) | $0.98 | $0.88 | 639.40 K | $12.89 M |
| 02/14/2025 | $0.88 | $0.82 (-6.48%) | $0.89 | $0.80 | 190.01 K | $10.99 M |
| 02/13/2025 | $0.85 | $0.84 (-0.95%) | $0.85 | $0.81 | 84.98 K | $11.24 M |
| 02/12/2025 | $0.84 | $0.83 (-0.06%) | $0.84 | $0.80 | 108.68 K | $11.14 M |
| 02/11/2025 | $0.84 | $0.84 (0.01%) | $0.88 | $0.79 | 181.12 K | $11.15 M |
| 02/10/2025 | $0.84 | $0.84 (-0.44%) | $0.86 | $0.80 | 214.40 K | $11.17 M |
| 02/07/2025 | $0.90 | $0.85 (-5.41%) | $0.92 | $0.84 | 174.63 K | $11.37 M |
| 02/06/2025 | $1.00 | $0.91 (-9.01%) | $1.05 | $0.85 | 429.74 K | $12.15 M |
| 02/05/2025 | $0.92 | $0.99 (7.51%) | $1.02 | $0.88 | 776.51 K | $13.19 M |
| 02/04/2025 | $0.77 | $0.88 (14.34%) | $0.90 | $0.76 | 271.90 K | $11.76 M |
| 02/03/2025 | $0.77 | $0.78 (0.71%) | $0.80 | $0.75 | 99.89 K | $10.36 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.
