NASDAQ : ACB
Aurora Cannabis Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 4.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 266.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aurora Cannabis Inc. (ACB) closed at 4.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.03 | 4.09 | 3.98 | 4.06 | 806,988 | -0.49% |
| 2026-10-29 | 4.05 | 4.14 | 4.04 | 4.08 | 509,991 | +0.00% |
| 2026-10-28 | 4.09 | 4.1 | 3.985 | 4.08 | 555,462 | -1.69% |
| 2026-10-27 | 3.9 | 4.155 | 3.9 | 4.15 | 579,158 | +6.41% |
| 2026-10-26 | 3.85 | 3.95 | 3.84 | 3.9 | 494,669 | +0.52% |
| 2026-10-23 | 3.96 | 3.96 | 3.87 | 3.88 | 602,876 | -2.27% |
| 2026-10-22 | 3.93 | 4.06 | 3.9 | 3.97 | 683,400 | +0.25% |
| 2026-10-21 | 3.98 | 4.09 | 3.92 | 3.96 | 821,300 | -0.25% |
| 2026-10-20 | 3.9 | 4.06 | 3.9 | 3.97 | 654,309 | +0.25% |
| 2026-10-19 | 4 | 4.09 | 3.96 | 3.96 | 617,773 | -0.75% |
| 2026-10-16 | 4.11 | 4.12 | 3.98 | 3.99 | 970,743 | -2.68% |
| 2026-10-15 | 4.15 | 4.225 | 4.08 | 4.1 | 878,018 | -1.68% |
| 2026-10-14 | 4.21 | 4.31 | 4.13 | 4.17 | 1,178,338 | -2.80% |
| 2026-10-13 | 4.25 | 4.34 | 4.24 | 4.29 | 624,107 | -1.38% |
| 2026-10-12 | 4.51 | 4.55 | 4.29 | 4.35 | 592,678 | -3.12% |
| 2026-10-09 | 4.41 | 4.575 | 4.4 | 4.49 | 1,345,797 | +1.35% |
| 2026-10-08 | 4.45 | 4.5 | 4.37 | 4.43 | 1,464,521 | -0.67% |
| 2026-10-07 | 4.59 | 4.67 | 4.44 | 4.46 | 1,373,403 | -2.83% |
| 2026-10-06 | 4.58 | 4.64 | 4.4 | 4.59 | 1,929,394 | +2.91% |
| 2026-10-05 | 4.37 | 4.65 | 4.3 | 4.46 | 4,550,580 | +13.78% |
| 2026-10-02 | 3.94 | 3.97 | 3.865 | 3.92 | 676,048 | +0.51% |
| 2026-10-01 | 3.87 | 3.95 | 3.845 | 3.9 | 594,757 | +0.00% |
| 2026-09-30 | 4.01 | 4.02 | 3.815 | 3.9 | 1,588,153 | -3.23% |
| 2026-09-29 | 4.08 | 4.085 | 4.02 | 4.03 | 181,421 | -1.47% |
| 2026-09-28 | 4.08 | 4.12 | 3.975 | 4.09 | 495,064 | -0.24% |
| 2026-09-25 | 4.13 | 4.155 | 4.08 | 4.1 | 680,509 | -1.44% |
| 2026-09-24 | 4.13 | 4.2 | 4.09 | 4.16 | 678,169 | -1.42% |
| 2026-09-23 | 4.26 | 4.3 | 4.18 | 4.22 | 1,340,732 | -1.17% |
| 2026-09-22 | 4.05 | 4.29 | 4.03 | 4.27 | 1,401,203 | +5.96% |
| 2026-09-21 | 3.88 | 4.05 | 3.87 | 4.03 | 795,367 | +4.13% |
| 2026-09-18 | 3.85 | 3.915 | 3.84 | 3.87 | 551,460 | +0.52% |
| 2026-09-17 | 3.87 | 3.905 | 3.83 | 3.85 | 478,697 | +0.52% |
| 2026-09-16 | 3.82 | 3.87 | 3.775 | 3.83 | 557,902 | +0.26% |
| 2026-09-15 | 3.77 | 3.84 | 3.74 | 3.82 | 739,594 | +0.26% |
| 2026-09-14 | 3.71 | 3.885 | 3.706 | 3.81 | 574,877 | +1.87% |
| 2026-09-11 | 3.77 | 3.85 | 3.68 | 3.74 | 810,524 | +0.27% |
| 2026-09-10 | 3.85 | 3.91 | 3.72 | 3.73 | 619,523 | -3.87% |
| 2026-09-09 | 3.85 | 3.895 | 3.83 | 3.88 | 717,892 | +0.26% |
| 2026-09-08 | 3.92 | 3.955 | 3.84 | 3.87 | 714,684 | -2.03% |
| 2026-09-04 | 3.89 | 3.97 | 3.861 | 3.95 | 677,280 | +1.54% |
| 2026-09-03 | 4.03 | 4.08 | 3.82 | 3.89 | 1,537,595 | -3.47% |
| 2026-09-02 | 4.02 | 4.15 | 4.01 | 4.03 | 1,444,590 | -0.49% |
| 2026-09-01 | 4.03 | 4.09 | 4 | 4.05 | 859,886 | +0.00% |
| 2026-08-31 | 3.99 | 4.095 | 3.97 | 4.05 | 869,162 | +1.00% |
| 2026-08-28 | 3.98 | 4.035 | 3.93 | 4.01 | 1,080,601 | +0.00% |
| 2026-08-27 | 3.96 | 4.045 | 3.95 | 4.01 | 1,341,696 | +0.25% |
| 2026-08-26 | 4 | 4.05 | 3.955 | 4 | 1,362,654 | -0.25% |
| 2026-08-25 | 3.94 | 4.055 | 3.88 | 4.01 | 1,343,710 | +1.78% |
| 2026-08-24 | 3.91 | 4.055 | 3.86 | 3.94 | 1,922,362 | +0.00% |
| 2026-08-21 | 3.81 | 3.96 | 3.81 | 3.94 | 1,355,153 | +3.41% |
| 2026-08-20 | 3.88 | 3.91 | 3.75 | 3.81 | 876,784 | -2.56% |
| 2026-08-19 | 3.69 | 3.95 | 3.68 | 3.91 | 1,776,223 | +6.54% |
| 2026-08-18 | 3.65 | 3.745 | 3.62 | 3.67 | 915,229 | +1.94% |
| 2026-08-17 | 3.64 | 3.745 | 3.59 | 3.6 | 1,522,940 | -2.17% |
| 2026-08-14 | 3.77 | 3.775 | 3.595 | 3.68 | 2,047,979 | -2.90% |
| 2026-08-13 | 3.77 | 3.92 | 3.72 | 3.79 | 2,839,921 | -0.79% |
| 2026-08-12 | 3.5 | 3.82 | 3.5 | 3.82 | 5,054,829 | +9.61% |
| 2026-08-11 | 3.33 | 3.53 | 3.26 | 3.485 | 6,369,480 | +20.59% |
| 2026-08-10 | 3 | 3.032 | 2.85 | 2.89 | 981,925 | -3.34% |
| 2026-08-07 | 2.99 | 3.04 | 2.97 | 2.99 | 937,083 | +0.34% |
| 2026-08-06 | 2.89 | 3.015 | 2.86 | 2.98 | 1,878,649 | +2.41% |
| 2026-08-05 | 2.75 | 2.925 | 2.69 | 2.91 | 2,307,293 | +3.56% |
| 2026-08-04 | 2.82 | 2.86 | 2.755 | 2.81 | 1,515,010 | -0.71% |
| 2026-08-03 | 2.79 | 2.855 | 2.79 | 2.83 | 735,155 | +1.43% |
| 2026-07-31 | 2.83 | 2.83 | 2.74 | 2.79 | 995,664 | -1.41% |
| 2026-07-30 | 2.75 | 2.83 | 2.72 | 2.83 | 1,153,464 | +3.66% |
| 2026-07-29 | 2.72 | 2.755 | 2.68 | 2.73 | 1,266,987 | +0.37% |
| 2026-07-28 | 2.72 | 2.785 | 2.7 | 2.72 | 1,050,877 | -0.73% |
| 2026-07-27 | 2.7 | 2.79 | 2.69 | 2.74 | 1,405,384 | +2.62% |
| 2026-07-24 | 2.69 | 2.69 | 2.64 | 2.67 | 1,238,598 | -0.74% |
| 2026-07-23 | 2.65 | 2.695 | 2.63 | 2.69 | 892,886 | +1.13% |
| 2026-07-22 | 2.66 | 2.71 | 2.65 | 2.66 | 859,939 | -0.75% |
| 2026-07-21 | 2.61 | 2.68 | 2.59 | 2.68 | 1,038,310 | +3.47% |
| 2026-07-20 | 2.61 | 2.63 | 2.58 | 2.59 | 1,460,893 | -1.52% |
| 2026-07-17 | 2.57 | 2.67 | 2.56 | 2.63 | 1,240,332 | +1.94% |
| 2026-07-16 | 2.65 | 2.665 | 2.56 | 2.58 | 1,360,250 | -3.01% |
| 2026-07-15 | 2.66 | 2.74 | 2.66 | 2.66 | 870,282 | +0.00% |
| 2026-07-14 | 2.665 | 2.71 | 2.62 | 2.66 | 1,090,676 | -0.37% |
| 2026-07-13 | 2.69 | 2.72 | 2.64 | 2.67 | 1,045,358 | -1.48% |
| 2026-07-10 | 2.7 | 2.73 | 2.67 | 2.71 | 934,690 | +0.37% |
| 2026-07-09 | 2.68 | 2.726 | 2.67 | 2.7 | 1,427,358 | +0.75% |
| 2026-07-08 | 2.64 | 2.7 | 2.63 | 2.68 | 1,350,384 | +0.37% |
| 2026-07-07 | 2.73 | 2.73 | 2.635 | 2.67 | 972,949 | -1.48% |
| 2026-07-06 | 2.85 | 2.86 | 2.71 | 2.71 | 1,621,687 | -4.58% |
| 2026-07-02 | 2.85 | 2.975 | 2.831 | 2.84 | 1,379,174 | +1.07% |
| 2026-07-01 | 2.78 | 2.855 | 2.78 | 2.81 | 1,008,741 | +0.72% |
| 2026-06-30 | 2.87 | 2.89 | 2.75 | 2.79 | 1,492,634 | -3.12% |
| 2026-06-29 | 2.84 | 2.891 | 2.81 | 2.88 | 956,563 | +1.77% |
| 2026-06-26 | 2.75 | 2.855 | 2.75 | 2.83 | 1,281,814 | +2.54% |
| 2026-06-25 | 2.86 | 2.86 | 2.75 | 2.76 | 982,651 | -2.47% |
| 2026-06-24 | 2.85 | 2.88 | 2.81 | 2.83 | 1,043,120 | -0.70% |
| 2026-06-23 | 2.84 | 2.9 | 2.83 | 2.85 | 1,156,363 | -0.70% |
| 2026-06-22 | 2.92 | 2.996 | 2.86 | 2.87 | 1,416,041 | -2.05% |
| 2026-06-18 | 2.97 | 2.979 | 2.905 | 2.93 | 1,608,638 | +0.34% |
| 2026-06-17 | 3.01 | 3.06 | 2.92 | 2.92 | 1,635,140 | -2.67% |
| 2026-06-16 | 2.95 | 3.04 | 2.907 | 3 | 1,437,706 | +1.69% |
| 2026-06-15 | 3.08 | 3.195 | 2.95 | 2.95 | 1,316,772 | -2.96% |
| 2026-06-12 | 3.09 | 3.13 | 3.02 | 3.04 | 866,013 | -1.30% |
| 2026-06-11 | 3.11 | 3.11 | 2.73 | 3.08 | 3,588,872 | -6.38% |
| 2026-06-10 | 3.34 | 3.43 | 3.28 | 3.29 | 902,309 | -2.66% |
| 2026-06-09 | 3.42 | 3.51 | 3.34 | 3.38 | 666,856 | -0.88% |
| 2026-06-08 | 3.4 | 3.5 | 3.36 | 3.41 | 486,670 | +0.89% |
| 2026-06-05 | 3.54 | 3.625 | 3.33 | 3.38 | 963,469 | -3.70% |
| 2026-06-04 | 3.44 | 3.609 | 3.43 | 3.51 | 673,768 | +2.63% |
| 2026-06-03 | 3.5 | 3.5 | 3.404 | 3.42 | 473,593 | -2.56% |
| 2026-06-02 | 3.64 | 3.64 | 3.51 | 3.51 | 473,997 | -3.57% |
| 2026-06-01 | 3.592 | 3.65 | 3.51 | 3.64 | 637,142 | +1.11% |
| 2026-05-29 | 3.625 | 3.655 | 3.545 | 3.6 | 791,034 | -1.91% |
| 2026-05-28 | 3.46 | 3.7 | 3.41 | 3.67 | 757,215 | +5.76% |
| 2026-05-27 | 3.46 | 3.54 | 3.453 | 3.47 | 506,584 | +0.29% |
| 2026-05-26 | 3.48 | 3.535 | 3.43 | 3.46 | 459,836 | +0.00% |
| 2026-05-22 | 3.57 | 3.6 | 3.46 | 3.46 | 422,103 | -2.81% |
| 2026-05-21 | 3.45 | 3.589 | 3.41 | 3.56 | 889,947 | +2.59% |
| 2026-05-20 | 3.3 | 3.5 | 3.29 | 3.47 | 831,592 | +5.15% |
| 2026-05-19 | 3.25 | 3.33 | 3.24 | 3.3 | 480,824 | +0.61% |
| 2026-05-18 | 3.305 | 3.31 | 3.23 | 3.28 | 510,854 | -1.20% |
| 2026-05-15 | 3.33 | 3.335 | 3.26 | 3.32 | 1,002,793 | -0.90% |
| 2026-05-14 | 3.35 | 3.406 | 3.31 | 3.35 | 600,839 | +0.30% |
| 2026-05-13 | 3.35 | 3.41 | 3.309 | 3.34 | 551,419 | -0.60% |
| 2026-05-12 | 3.41 | 3.431 | 3.315 | 3.36 | 558,223 | -1.75% |