NYSE:ACB
Aurora Cannabis Stock Price (Quote)
$6.64
-0.100 (-1.48%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACB stock ended at $6.64. This is 1.48% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.08% from a day low at $6.58 to a day high of $7.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $4.33 | $4.39 | $4.15 | $4.31 | 3 920 658 |
| Mar 28, 2024 | $4.64 | $4.99 | $4.30 | $4.39 | 9 809 349 |
| Mar 27, 2024 | $4.39 | $4.75 | $4.01 | $4.75 | 9 011 347 |
| Mar 26, 2024 | $4.02 | $4.92 | $3.94 | $4.21 | 8 455 096 |
| Mar 25, 2024 | $4.77 | $4.78 | $4.05 | $4.14 | 8 735 191 |
| Mar 22, 2024 | $3.82 | $4.92 | $3.81 | $4.86 | 13 201 221 |
| Mar 21, 2024 | $3.88 | $3.91 | $3.65 | $3.84 | 2 390 815 |
| Mar 20, 2024 | $3.71 | $3.90 | $3.54 | $3.84 | 3 569 736 |
| Mar 19, 2024 | $3.61 | $3.79 | $3.31 | $3.64 | 3 428 299 |
| Mar 18, 2024 | $3.33 | $3.95 | $3.31 | $3.70 | 7 064 571 |
| Mar 15, 2024 | $2.93 | $3.20 | $2.90 | $3.18 | 1 658 282 |
| Mar 14, 2024 | $2.98 | $2.98 | $2.84 | $2.89 | 868 859 |
| Mar 13, 2024 | $2.94 | $3.05 | $2.91 | $2.97 | 1 026 833 |
| Mar 12, 2024 | $3.03 | $3.03 | $2.89 | $2.92 | 972 633 |
| Mar 11, 2024 | $3.18 | $3.26 | $3.01 | $3.02 | 830 880 |
| Mar 08, 2024 | $3.11 | $3.31 | $3.11 | $3.18 | 1 430 058 |
| Mar 07, 2024 | $3.01 | $3.18 | $2.96 | $3.06 | 1 117 719 |
| Mar 06, 2024 | $2.93 | $3.07 | $2.89 | $2.98 | 979 657 |
| Mar 05, 2024 | $3.01 | $3.01 | $2.86 | $2.90 | 1 119 378 |
| Mar 04, 2024 | $3.18 | $3.19 | $2.97 | $3.03 | 1 516 969 |
| Mar 01, 2024 | $3.17 | $3.24 | $2.98 | $3.17 | 1 458 504 |
| Feb 29, 2024 | $3.26 | $3.29 | $3.12 | $3.14 | 1 279 235 |
| Feb 28, 2024 | $3.28 | $3.40 | $3.22 | $3.23 | 921 416 |
| Feb 27, 2024 | $3.26 | $3.38 | $3.23 | $3.31 | 1 515 445 |
| Feb 26, 2024 | $3.23 | $3.39 | $3.18 | $3.23 | 1 269 892 |
