MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACB — Aurora Cannabis Inc. Common Shares
NasdaqAurora Cannabis Inc. Common Shares
$3.90
+0.00(+0.00%)
- O
- 3.87
- H
- 3.95
- L
- 3.85
- V
- 594.74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.90
Period Return-7.14%
Period High$6.67
Period Low$2.56
Avg Daily Volume1.32M
Total Trading Days365
ACB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.87 | $3.95 | $3.85 | $3.90 | +$0.00 | +0.00% | 594,737 | $3.90 | $3.85 $3.95 |
| Sep 30, 2026 | $4.01 | $4.02 | $3.82 | $3.90 | $-0.13 | -3.23% | 1,609,724 | $3.91 | $3.82 $4.02 |
| Sep 29, 2026 | $4.08 | $4.09 | $4.02 | $4.03 | $-0.06 | -1.47% | 225,028 | $4.04 | $4.02 $4.09 |
| Sep 28, 2026 | $4.08 | $4.12 | $3.98 | $4.09 | $-0.01 | -0.24% | 497,041 | $4.06 | $3.98 $4.12 |
| Sep 25, 2026 | $4.13 | $4.16 | $4.08 | $4.10 | $-0.06 | -1.44% | 685,078 | $4.11 | $4.08 $4.16 |
| Sep 24, 2026 | $4.13 | $4.20 | $4.09 | $4.16 | $-0.06 | -1.42% | 692,921 | $4.15 | $4.09 $4.20 |
| Sep 23, 2026 | $4.26 | $4.30 | $4.18 | $4.22 | $-0.05 | -1.17% | 1,351,491 | $4.24 | $4.18 $4.30 |
| Sep 22, 2026 | $4.05 | $4.29 | $4.03 | $4.27 | +$0.24 | +5.96% | 1,422,147 | $4.19 | $4.03 $4.29 |
| Sep 21, 2026 | $3.88 | $4.05 | $3.87 | $4.03 | +$0.16 | +4.13% | 809,289 | $4.00 | $3.87 $4.05 |
| Sep 18, 2026 | $3.85 | $3.92 | $3.84 | $3.87 | +$0.02 | +0.52% | 625,451 | $3.87 | $3.84 $3.92 |
| Sep 17, 2026 | $3.87 | $3.91 | $3.83 | $3.85 | +$0.02 | +0.52% | 510,664 | $3.87 | $3.83 $3.91 |
| Sep 16, 2026 | $3.82 | $3.87 | $3.78 | $3.83 | +$0.01 | +0.26% | 582,430 | $3.82 | $3.78 $3.87 |
| Sep 15, 2026 | $3.77 | $3.84 | $3.74 | $3.82 | +$0.01 | +0.26% | 736,603 | $3.80 | $3.74 $3.84 |
| Sep 14, 2026 | $3.71 | $3.89 | $3.71 | $3.81 | +$0.07 | +1.87% | 574,872 | $3.80 | $3.71 $3.89 |
| Sep 11, 2026 | $3.77 | $3.85 | $3.68 | $3.74 | +$0.01 | +0.27% | 830,454 | $3.74 | $3.68 $3.85 |
| Sep 10, 2026 | $3.85 | $3.91 | $3.72 | $3.73 | $-0.15 | -3.87% | 631,259 | $3.80 | $3.72 $3.91 |
| Sep 9, 2026 | $3.85 | $3.90 | $3.83 | $3.88 | +$0.01 | +0.26% | 738,979 | $3.86 | $3.83 $3.90 |
| Sep 8, 2026 | $3.92 | $3.96 | $3.84 | $3.87 | $-0.08 | -2.03% | 723,546 | $3.88 | $3.84 $3.96 |
| Sep 4, 2026 | $3.89 | $3.97 | $3.86 | $3.95 | +$0.06 | +1.54% | 691,970 | $3.93 | $3.86 $3.97 |
| Sep 3, 2026 | $4.03 | $4.08 | $3.82 | $3.89 | $-0.14 | -3.47% | 1,562,037 | $3.90 | $3.82 $4.08 |
| Sep 2, 2026 | $4.02 | $4.15 | $4.01 | $4.03 | $-0.02 | -0.49% | 1,444,585 | $4.07 | $4.01 $4.15 |
| Sep 1, 2026 | $4.03 | $4.09 | $4.00 | $4.05 | +$0.00 | +0.00% | 881,509 | $4.04 | $4.00 $4.09 |
| Aug 31, 2026 | $3.99 | $4.10 | $3.97 | $4.05 | +$0.04 | +1.00% | 873,141 | $4.06 | $3.97 $4.10 |
| Aug 28, 2026 | $3.98 | $4.04 | $3.93 | $4.01 | +$0.00 | +0.00% | 1,099,690 | $3.98 | $3.93 $4.04 |
| Aug 27, 2026 | $3.96 | $4.05 | $3.95 | $4.01 | +$0.01 | +0.25% | 1,375,302 | $4.01 | $3.95 $4.05 |
| Aug 26, 2026 | $4.00 | $4.05 | $3.96 | $4.00 | $-0.01 | -0.25% | 1,406,412 | $4.02 | $3.96 $4.05 |
| Aug 25, 2026 | $3.94 | $4.06 | $3.88 | $4.01 | +$0.07 | +1.78% | 1,376,363 | $4.00 | $3.88 $4.06 |
| Aug 24, 2026 | $3.91 | $4.06 | $3.86 | $3.94 | +$0.00 | +0.00% | 1,944,172 | $3.98 | $3.86 $4.06 |
| Aug 21, 2026 | $3.81 | $3.96 | $3.81 | $3.94 | +$0.13 | +3.41% | 1,371,021 | $3.91 | $3.81 $3.96 |
| Aug 20, 2026 | $3.88 | $3.91 | $3.75 | $3.81 | $-0.10 | -2.56% | 876,778 | $3.80 | $3.75 $3.91 |