5 DAY PERFORMANCE
+64.03%
1 MONTH PERFORMANCE
+28.22%
3 MONTH PERFORMANCE
-45.96%
6 MONTH PERFORMANCE
+15.05%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
+0.94%
Flora Growth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.63 | $0.67 (6.03%) | $0.67 | $0.61 | 84,754 | $8.15 M |
| 03/11/2025 | $0.64 | $0.62 (-3.52%) | $0.64 | $0.60 | 182,644 | $8.25 M |
| 03/10/2025 | $0.67 | $0.64 (-5.31%) | $0.69 | $0.63 | 166,600 | $8.48 M |
| 03/07/2025 | $0.70 | $0.65 (-6.81%) | $0.70 | $0.62 | 265,528 | $8.71 M |
| 03/06/2025 | $0.72 | $0.70 (-2.14%) | $0.72 | $0.68 | 92,805 | $9.35 M |
| 03/05/2025 | $0.70 | $0.72 (2.89%) | $0.73 | $0.69 | 130,538 | $9.62 M |
| 03/04/2025 | $0.71 | $0.69 (-3.44%) | $0.72 | $0.64 | 273,682 | $9.18 M |
| 03/03/2025 | $0.76 | $0.71 (-6.15%) | $0.78 | $0.69 | 320,208 | $9.49 M |
| 02/28/2025 | $0.81 | $0.75 (-6.91%) | $0.83 | $0.73 | 438,709 | $10.07 M |
| 02/27/2025 | $0.84 | $0.80 (-4.64%) | $0.85 | $0.80 | 109,301 | $10.70 M |
| 02/26/2025 | $0.85 | $0.84 (-1.51%) | $0.88 | $0.82 | 104,846 | $11.18 M |
| 02/25/2025 | $0.86 | $0.85 (-1.22%) | $0.87 | $0.80 | 230,131 | $11.35 M |
| 02/24/2025 | $0.90 | $0.90 (-0.34%) | $0.90 | $0.84 | 235,100 | $12.02 M |
| 02/21/2025 | $0.90 | $0.87 (-3.34%) | $0.91 | $0.84 | 228,103 | $11.62 M |
| 02/20/2025 | $0.94 | $0.89 (-5.32%) | $0.95 | $0.86 | 197,857 | $11.88 M |
| 02/19/2025 | $0.99 | $0.94 (-5.07%) | $0.99 | $0.90 | 264,839 | $12.55 M |
| 02/18/2025 | $0.91 | $0.97 (6.04%) | $0.98 | $0.88 | 639,400 | $12.89 M |
| 02/14/2025 | $0.88 | $0.82 (-6.48%) | $0.89 | $0.80 | 190,008 | $10.99 M |
| 02/13/2025 | $0.85 | $0.84 (-0.95%) | $0.85 | $0.81 | 84,984 | $11.24 M |
| 02/12/2025 | $0.84 | $0.83 (-0.06%) | $0.84 | $0.80 | 108,681 | $11.14 M |
| 02/11/2025 | $0.84 | $0.84 (0.01%) | $0.88 | $0.79 | 181,124 | $11.15 M |
| 02/10/2025 | $0.84 | $0.84 (-0.44%) | $0.86 | $0.80 | 214,400 | $11.17 M |
| 02/07/2025 | $0.90 | $0.85 (-5.41%) | $0.92 | $0.84 | 174,628 | $11.37 M |
| 02/06/2025 | $1.00 | $0.91 (-9.01%) | $1.05 | $0.85 | 429,735 | $12.15 M |
| 02/05/2025 | $0.92 | $0.99 (7.51%) | $1.02 | $0.88 | 776,510 | $13.19 M |
| 02/04/2025 | $0.77 | $0.88 (14.34%) | $0.90 | $0.76 | 271,900 | $11.76 M |
| 02/03/2025 | $0.77 | $0.78 (0.71%) | $0.80 | $0.75 | 99,888 | $10.36 M |
| 01/31/2025 | $0.78 | $0.78 (-0.13%) | $0.78 | $0.75 | 95,536 | $10.40 M |
| 01/30/2025 | $0.78 | $0.77 (-1.41%) | $0.79 | $0.74 | 265,249 | $10.27 M |
| 01/29/2025 | $0.79 | $0.77 (-2.53%) | $0.80 | $0.72 | 384,300 | $10.28 M |
| 01/28/2025 | $0.83 | $0.79 (-4.8%) | $0.85 | $0.79 | 268,532 | $10.55 M |
| 01/27/2025 | $0.86 | $0.82 (-4.42%) | $0.90 | $0.82 | 174,014 | $10.98 M |
| 01/24/2025 | $0.91 | $0.86 (-5.43%) | $0.93 | $0.85 | 471,100 | $11.49 M |
| 01/23/2025 | $0.89 | $0.90 (1.15%) | $0.93 | $0.89 | 173,100 | $12.02 M |
| 01/22/2025 | $0.94 | $0.90 (-4.13%) | $0.96 | $0.88 | 187,700 | $12.03 M |
| 01/21/2025 | $0.97 | $0.94 (-3.54%) | $1.00 | $0.91 | 123,905 | $12.49 M |
| 01/17/2025 | $0.94 | $0.96 (2.12%) | $0.98 | $0.93 | 131,904 | $12.82 M |
| 01/16/2025 | $0.95 | $0.93 (-2.09%) | $0.98 | $0.93 | 87,000 | $12.42 M |
| 01/15/2025 | $0.93 | $0.95 (2.18%) | $0.97 | $0.90 | 149,049 | $12.69 M |
| 01/14/2025 | $0.93 | $0.94 (1.57%) | $0.96 | $0.91 | 91,322 | $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 |
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.
