Canopy Growth (CGC) Stock Chart & Stock Price History

$4.71

-0.06 (-1.26%)

(As of 09/19/2024 ET)

Compare

Canopy Growth Stock Price Performance

5 Day Performance: -1.67%
1 Month Performance: -29.28%
3 Month Performance: -33.57%
6 Month Performance: +22.98%
Year-To-Date Performance: -7.83%
1 Year Performance: -54.27%

Ad Netpicks

Unlock the Secret to Easy Wins with Iron Condors

Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consistently without needing a large account or watching the market all day. Our free report, The Top 10 Stocks for Iron Condor Trades, reveals exactly how to set up winning trades with minimal downside.

Download Your FREE Iron Condor Guide Now

CGC Stock Chart for Thursday, September, 19, 2024

Canopy Growth Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/19/2024	$4.77	$4.71 -1.26%	$4.96	$4.67	2.56 million shs	$401.06 million
09/18/2024	$4.89	$4.77 -2.45%	$5.02	$4.75	2.50 million shs	$418.07 million
09/17/2024	$4.91	$4.89 -0.41%	$5.10	$4.80	2.95 million shs	$416.38 million
09/16/2024	$4.79	$4.91 +2.51%	$4.92	$4.65	3.28 million shs	$418.09 million
09/13/2024	$4.72	$4.79 +1.48%	$4.86	$4.71	1.74 million shs	$364.99 million
09/12/2024	$4.71	$4.72 +0.21%	$4.79	$4.66	1.74 million shs	$401.91 million
War on Elon Escalates… (Ad) A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth. One company holds a near-total monopoly on it.
09/11/2024	$4.80	$4.71 -1.88%	$4.87	$4.59	3.06 million shs	$401.06 million
09/10/2024	$4.85	$4.80 -1.03%	$4.95	$4.65	2.75 million shs	$408.72 million
09/09/2024	$4.48	$4.85 +8.26%	$5.09	$4.74	6.51 million shs	$369.56 million
09/06/2024	$4.74	$4.48 -5.49%	$4.75	$4.44	3.01 million shs	$414.67 million
09/05/2024	$4.87	$4.74 -2.67%	$5.00	$4.72	2.47 million shs	$361.18 million
09/04/2024	$5.04	$4.87 -3.37%	$5.13	$4.86	2.81 million shs	$414.68 million
09/03/2024	$5.21	$5.04 -3.26%	$5.47	$4.95	3.38 million shs	$429.16 million
09/02/2024	$5.21	$5.21	$5.27	$5.13	1.57 million shs	$443.62 million
08/30/2024	$5.18	$5.21 +0.58%	$5.26	$5.13	1.56 million shs	$443.63 million
08/29/2024	$5.29	$5.18 -2.08%	$5.36	$5.14	2.52 million shs	$441.08 million
08/28/2024	$5.58	$5.29 -5.20%	$5.60	$5.25	2.47 million shs	$403.09 million
08/27/2024	$6.17	$5.58 -9.56%	$5.82	$5.06	5.44 million shs	$425.19 million
08/26/2024	$6.21	$6.17 -0.64%	$6.26	$6.12	1.69 million shs	$470.14 million
08/23/2024	$6.14	$6.21 +1.14%	$6.30	$6.15	1.99 million shs	$473.19 million
08/22/2024	$6.40	$6.14 -4.06%	$6.41	$6.08	1.94 million shs	$467.86 million
08/21/2024	$6.37	$6.40 +0.47%	$6.49	$6.36	1.77 million shs	$487.67 million
08/20/2024	$6.66	$6.37 -4.35%	$6.69	$6.33	2.11 million shs	$540.56 million
08/19/2024	$7.04	$6.66 -5.40%	$7.07	$6.56	3.85 million shs	$507.48 million
08/16/2024	$6.98	$7.04 +0.86%	$7.12	$6.86	2.11 million shs	$597.41 million
08/15/2024	$6.84	$6.98 +2.05%	$7.21	$6.90	2.42 million shs	$592.32 million
08/14/2024	$6.80	$6.84 +0.59%	$6.98	$6.70	2.17 million shs	$580.44 million
08/13/2024	$6.35	$6.80 +7.17%	$6.84	$6.32	2.67 million shs	$577.05 million
08/12/2024	$6.37	$6.35 -0.39%	$6.70	$6.33	2.38 million shs	$540.53 million
08/09/2024	$6.92	$6.37 -7.95%	$6.50	$6.11	4.83 million shs	$540.56 million
08/08/2024	$6.39	$6.92 +8.29%	$7.18	$6.27	4.05 million shs	$543.93 million
08/07/2024	$6.41	$6.39 -0.31%	$6.82	$6.38	2.73 million shs	$517.59 million
08/06/2024	$6.06	$6.41 +5.78%	$6.52	$6.07	2.04 million shs	$519.21 million
08/05/2024	$6.57	$6.06 -7.76%	$6.28	$5.50	4.14 million shs	$490.86 million
08/02/2024	$6.77	$6.57 -2.95%	$6.84	$6.34	2.78 million shs	$532.17 million
08/01/2024	$7.60	$6.77 -10.92%	$7.81	$6.77	5.01 million shs	$548.37 million
07/31/2024	$7.60	$7.60	$7.89	$7.43	2.83 million shs	$615.60 million
07/30/2024	$7.36	$7.60 +3.26%	$8.04	$7.40	5.22 million shs	$615.60 million
07/29/2024	$7.30	$7.36 +0.82%	$7.68	$7.27	2.59 million shs	$596.16 million
07/26/2024	$7.16	$7.30 +1.96%	$7.43	$7.18	2.29 million shs	$591.30 million
Imminent FDA Decision Could End Obesity in America... (Ad) This drug could end obesity in America... ...and spark a 224,000% sales surge for one tiny micro-cap stock. Channelnomics says it "Could have a greater impact on the world than artificial intelligence." Get the name of this stock here >>>
07/25/2024	$7.32	$7.16 -2.19%	$7.56	$7.15	2.29 million shs	$579.96 million
07/24/2024	$8.20	$7.32 -10.73%	$8.09	$7.20	5.47 million shs	$592.92 million
07/23/2024	$8.35	$8.20 -1.80%	$8.65	$8.05	7.89 million shs	$659.61 million
07/22/2024	$7.13	$8.35 +17.11%	$8.40	$7.34	8.87 million shs	$671.67 million
07/19/2024	$7.22	$7.13 -1.25%	$7.32	$7.05	2.22 million shs	$543.31 million
07/18/2024	$7.45	$7.22 -3.09%	$8.18	$7.20	7.87 million shs	$550.16 million
07/17/2024	$7.36	$7.45 +1.22%	$7.98	$7.05	6.75 million shs	$567.69 million
07/16/2024	$7.14	$7.36 +3.08%	$7.49	$6.90	5.13 million shs	$560.83 million
07/15/2024	$6.50	$7.14 +9.85%	$7.38	$6.22	7.12 million shs	$544.05 million
07/12/2024	$6.48	$6.50 +0.31%	$6.63	$6.44	2.19 million shs	$495.30 million
07/11/2024	$6.33	$6.48 +2.37%	$6.52	$6.33	2.65 million shs	$493.76 million
07/10/2024	$6.19	$6.33 +2.26%	$6.41	$6.12	2.09 million shs	$471.67 million
07/09/2024	$6.26	$6.19 -1.12%	$6.40	$6.07	2.32 million shs	$471.68 million
07/08/2024	$6.34	$6.26 -1.26%	$6.40	$6.20	1.97 million shs	$477.01 million
07/05/2024	$6.49	$6.34 -2.31%	$6.65	$6.34	1.53 million shs	$483.11 million
07/04/2024	$6.49	$6.49	$6.85	$6.30	3.75 million shs	$494.54 million
07/03/2024	$6.26	$6.49 +3.67%	$6.84	$6.30	3.75 million shs	$494.54 million
07/02/2024	$6.39	$6.26 -2.03%	$6.39	$6.20	1.64 million shs	$477.01 million
07/01/2024	$6.45	$6.39 -0.93%	$6.63	$6.15	2.80 million shs	$491.48 million
06/28/2024	$6.67	$6.45 -3.30%	$6.67	$6.32	2.62 million shs	$491.49 million
06/27/2024	$6.63	$6.67 +0.60%	$6.86	$6.49	2.93 million shs	$508.24 million
06/26/2024	$6.48	$6.63 +2.31%	$6.72	$6.39	2.65 million shs	$505.21 million
06/25/2024	$6.99	$6.48 -7.30%	$6.99	$6.44	3.74 million shs	$486.32 million
06/24/2024	$6.85	$6.99 +2.04%	$7.14	$6.86	3.42 million shs	$524.60 million
06/21/2024	$7.12	$6.85 -3.79%	$7.05	$6.66	2.48 million shs	$521.97 million
06/20/2024	$7.09	$7.12 +0.42%	$7.15	$6.98	1.78 million shs	$542.54 million
06/19/2024	$7.09	$7.09	$7.30	$7.01	1.60 million shs	$540.26 million
06/18/2024	$7.22	$7.09 -1.80%	$7.30	$7.01	1.60 million shs	$540.26 million