5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-25.09%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-20.39%
Aurora Cannabis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $3.86 | $3.84 (-0.52%) | $3.90 | $3.78 | 445.55 K | $217.73 M |
| 02/26/2026 | $3.82 | $3.89 (1.83%) | $3.90 | $3.78 | 510.80 K | $220.57 M |
| 02/25/2026 | $3.83 | $3.83 (0%) | $3.91 | $3.81 | 453.90 K | $217.16 M |
| 02/24/2026 | $3.63 | $3.79 (4.41%) | $3.83 | $3.63 | 594.23 K | $214.90 M |
| 02/23/2026 | $3.72 | $3.65 (-1.88%) | $3.73 | $3.63 | 680.62 K | $206.96 M |
| 02/20/2026 | $3.74 | $3.77 (0.8%) | $3.88 | $3.72 | 1.21 M | $213.76 M |
| 02/19/2026 | $3.57 | $3.75 (5.04%) | $3.77 | $3.55 | 681.62 K | $212.63 M |
| 02/18/2026 | $3.60 | $3.55 (-1.39%) | $3.69 | $3.54 | 584.92 K | $201.29 M |
| 02/17/2026 | $3.58 | $3.60 (0.56%) | $3.62 | $3.48 | 808.00 K | $204.12 M |
| 02/13/2026 | $3.40 | $3.55 (4.41%) | $3.61 | $3.40 | 1.12 M | $201.29 M |
| 02/12/2026 | $3.46 | $3.36 (-2.89%) | $3.48 | $3.33 | 617.40 K | $190.51 M |
| 02/11/2026 | $3.56 | $3.44 (-3.37%) | $3.57 | $3.42 | 756.22 K | $195.05 M |
| 02/10/2026 | $3.60 | $3.56 (-1.11%) | $3.67 | $3.53 | 1.15 M | $201.85 M |
| 02/09/2026 | $3.50 | $3.59 (2.57%) | $3.65 | $3.46 | 1.08 M | $203.56 M |
| 02/06/2026 | $3.43 | $3.48 (1.46%) | $3.49 | $3.38 | 940.63 K | $197.32 M |
| 02/05/2026 | $3.68 | $3.31 (-10.05%) | $3.70 | $3.28 | 2.36 M | $187.68 M |
| 02/04/2026 | $4.08 | $3.75 (-8.09%) | $4.08 | $3.65 | 3.11 M | $212.63 M |
| 02/03/2026 | $3.95 | $4.06 (2.78%) | $4.09 | $3.94 | 1.70 M | $230.21 M |
| 02/02/2026 | $4.01 | $3.92 (-2.24%) | $4.03 | $3.88 | 1.40 M | $222.27 M |
| 01/30/2026 | $4.14 | $4.06 (-1.93%) | $4.19 | $4.06 | 1.52 M | $230.21 M |
| 01/29/2026 | $4.33 | $4.18 (-3.46%) | $4.34 | $4.13 | 855.53 K | $237.01 M |
| 01/28/2026 | $4.45 | $4.32 (-2.92%) | $4.47 | $4.31 | 1.15 M | $244.95 M |
| 01/27/2026 | $4.40 | $4.42 (0.45%) | $4.47 | $4.32 | 604.85 K | $250.62 M |
| 01/26/2026 | $4.41 | $4.32 (-2.04%) | $4.42 | $4.31 | 629.29 K | $244.95 M |
| 01/23/2026 | $4.34 | $4.43 (2.07%) | $4.49 | $4.29 | 1.12 M | $251.18 M |
| 01/22/2026 | $4.25 | $4.33 (1.88%) | $4.40 | $4.24 | 1.07 M | $245.51 M |
| 01/21/2026 | $4.12 | $4.24 (2.91%) | $4.28 | $4.12 | 1.14 M | $240.41 M |
| 01/20/2026 | $4.16 | $4.14 (-0.48%) | $4.17 | $4.03 | 1.86 M | $234.74 M |
| 01/16/2026 | $4.28 | $4.23 (-1.17%) | $4.28 | $4.19 | 1.04 M | $239.84 M |
| 01/15/2026 | $4.24 | $4.24 (0%) | $4.31 | $4.18 | 797.20 K | $240.41 M |
| 01/14/2026 | $4.24 | $4.26 (0.47%) | $4.27 | $4.19 | 821.71 K | $241.55 M |
| 01/13/2026 | $4.27 | $4.24 (-0.7%) | $4.29 | $4.22 | 689.65 K | $240.41 M |
| 01/12/2026 | $4.21 | $4.26 (1.19%) | $4.38 | $4.15 | 790.60 K | $241.55 M |
| 01/09/2026 | $4.38 | $4.23 (-3.42%) | $4.39 | $4.23 | 992.94 K | $239.84 M |
| 01/08/2026 | $4.22 | $4.27 (1.18%) | $4.31 | $4.21 | 1.37 M | $242.11 M |
| 01/07/2026 | $4.26 | $4.24 (-0.47%) | $4.28 | $4.18 | 1.01 M | $240.41 M |
| 01/06/2026 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.12 | 1.25 M | $240.41 M |
| 01/05/2026 | $4.36 | $4.28 (-1.83%) | $4.37 | $4.22 | 1.40 M | $242.68 M |
| 01/02/2026 | $4.31 | $4.34 (0.7%) | $4.43 | $4.28 | 1.28 M | $246.08 M |
| 12/31/2025 | $4.24 | $4.22 (-0.47%) | $4.32 | $4.17 | 1.06 M | $239.28 M |
| 12/30/2025 | $4.32 | $4.26 (-1.39%) | $4.46 | $4.24 | 1.59 M | $241.55 M |
| 12/29/2025 | $4.47 | $4.31 (-3.58%) | $4.57 | $4.30 | 2.01 M | $244.38 M |
| 12/26/2025 | $4.57 | $4.49 (-1.75%) | $4.58 | $4.44 | 767.01 K | $254.59 M |
| 12/24/2025 | $4.66 | $4.57 (-1.93%) | $4.66 | $4.47 | 980.80 K | $259.12 M |
| 12/23/2025 | $4.72 | $4.65 (-1.48%) | $4.86 | $4.41 | 3.84 M | $263.66 M |
| 12/22/2025 | $4.94 | $4.69 (-5.06%) | $5.04 | $4.68 | 2.29 M | $265.93 M |
| 12/19/2025 | $5.50 | $4.96 (-9.82%) | $5.72 | $4.88 | 4.58 M | $281.24 M |
| 12/18/2025 | $5.80 | $5.38 (-7.24%) | $6.36 | $5.37 | 10.24 M | $305.05 M |
| 12/17/2025 | $5.63 | $5.57 (-1.07%) | $5.98 | $5.49 | 4.29 M | $315.82 M |
| 12/16/2025 | $4.96 | $5.53 (11.49%) | $5.66 | $4.93 | 4.89 M | $313.56 M |
| 12/15/2025 | $5.41 | $5.12 (-5.36%) | $5.47 | $5.07 | 4.64 M | $290.31 M |
| 12/12/2025 | $5.40 | $5.40 (0%) | $5.51 | $4.91 | 10.98 M | $306.18 M |
| 12/11/2025 | $4.53 | $4.55 (0.44%) | $4.59 | $4.47 | 1.02 M | $257.99 M |
| 12/10/2025 | $4.59 | $4.53 (-1.31%) | $4.63 | $4.46 | 1.02 M | $256.85 M |
| 12/09/2025 | $4.46 | $4.59 (2.91%) | $4.69 | $4.43 | 1.18 M | $260.26 M |
| 12/08/2025 | $4.60 | $4.47 (-2.83%) | $4.63 | $4.45 | 492.84 K | $253.45 M |
| 12/05/2025 | $4.58 | $4.60 (0.44%) | $4.68 | $4.57 | 965.80 K | $260.82 M |
| 12/04/2025 | $4.52 | $4.57 (1.11%) | $4.66 | $4.52 | 741.71 K | $259.12 M |
| 12/03/2025 | $4.48 | $4.54 (1.34%) | $4.64 | $4.47 | 591.50 K | $257.42 M |
| 12/02/2025 | $4.55 | $4.48 (-1.54%) | $4.72 | $4.48 | 531.00 K | $254.02 M |
| 12/01/2025 | $4.54 | $4.53 (-0.22%) | $4.63 | $4.50 | 611.84 K | $256.85 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.
