Free Trial

Aurora Cannabis (ACB) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free ACB Stock Alerts
$6.19
+0.04 (+0.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aurora Cannabis Stock Price Performance

5 Day
Performance
-7.06%
1 Month
Performance
-15.90%
3 Month
Performance
+95.27%
6 Month
Performance
+32.18%
Year-To-Date
Performance
+29.99%
1 Year
Performance
+22.92%
Receive ACB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aurora Cannabis and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

ACB Stock Chart for Saturday, June, 1, 2024

ACB Chart by TradingView

Aurora Cannabis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.15$6.19
+0.65%		$6.26$6.021.18 million shs$337.66 million
05/30/2024$6.17$6.15
-0.32%		$6.67$6.132.14 million shs$335.48 million
05/29/2024$6.31$6.17
-2.22%		$6.32$6.061.44 million shs$336.55 million
05/28/2024$6.66$6.31
-5.26%		$6.72$6.141.93 million shs$344.21 million
05/27/2024$6.66$6.66$6.78$6.401.66 million shs$363.30 million
05/24/2024$6.45$6.66
+3.26%		$6.78$6.401.62 million shs$363.30 million
05/23/2024$6.85$6.45
-5.84%		$6.89$6.322.24 million shs$351.85 million
05/22/2024$7.13$6.85
-3.93%		$7.20$6.802.25 million shs$373.67 million
05/21/2024$7.40$7.13
-3.65%		$7.57$7.132.08 million shs$388.94 million
05/20/2024$7.38$7.40
+0.27%		$7.62$7.222.20 million shs$403.67 million
05/17/2024$7.61$7.38
-3.02%		$7.64$7.184.82 million shs$402.58 million
05/16/2024$7.12$7.61
+6.88%		$8.14$6.9912.11 million shs$415.13 million
05/15/2024$7.00$7.12
+1.71%		$7.23$6.822.38 million shs$388.40 million
05/14/2024$6.68$7.00
+4.79%		$7.46$6.855.46 million shs$381.82 million
05/13/2024$6.46$6.68
+3.41%		$6.95$6.462.92 million shs$364.39 million
05/10/2024$6.81$6.46
-5.14%		$6.92$6.323.06 million shs$352.37 million
05/09/2024$6.42$6.81
+6.07%		$6.95$6.284.90 million shs$371.46 million
05/08/2024$6.66$6.42
-3.60%		$6.68$6.332.73 million shs$350.21 million
05/07/2024$6.64$6.66
+0.30%		$6.96$6.582.93 million shs$363.30 million
05/06/2024$6.74$6.64
-1.48%		$7.05$6.584.61 million shs$362.21 million
05/03/2024$6.97$6.74
-3.30%		$7.30$6.646.16 million shs$367.60 million
05/02/2024$7.36$6.97
-5.30%		$7.91$6.917.54 million shs$380.14 million
05/01/2024$9.23$7.36
-20.26%		$8.64$7.0816.19 million shs$401.41 million
04/30/2024$6.32$9.23
+46.04%		$9.35$6.1838.63 million shs$503.40 million
04/29/2024$6.70$6.32
-5.67%		$7.04$6.245.42 million shs$344.69 million
04/26/2024$6.71$6.70
-0.15%		$7.58$6.6710.09 million shs$365.42 million
04/25/2024$7.20$6.71
-6.81%		$7.11$6.714.29 million shs$365.96 million
04/24/2024$7.42$7.20
-2.96%		$7.48$7.045.79 million shs$392.69 million
04/23/2024$6.28$7.42
+18.15%		$7.53$6.159.33 million shs$404.69 million
04/22/2024$6.46$6.28
-2.79%		$6.65$6.153.93 million shs$342.51 million
04/19/2024$6.54$6.46
-1.15%		$6.78$6.286.20 million shs$352.33 million
04/18/2024$5.79$6.54
+12.87%		$6.67$5.678.71 million shs$356.42 million
04/17/2024$5.90$5.79
-1.86%		$6.16$5.446.30 million shs$315.79 million
04/16/2024$6.28$5.90
-6.05%		$6.17$5.646.64 million shs$321.79 million
04/15/2024$6.60$6.28
-4.85%		$6.82$6.186.93 million shs$342.51 million
04/12/2024$6.83$6.60
-3.37%		$7.37$6.4611.71 million shs$359.96 million
04/11/2024$6.76$6.83
+1.04%		$7.43$6.2610.94 million shs$372.50 million
04/10/2024$6.36$6.76
+6.37%		$7.44$5.9416.39 million shs$368.69 million
04/09/2024$7.01$6.36
-9.34%		$6.90$6.0210.55 million shs$346.60 million
04/08/2024$6.63$7.01
+5.73%		$7.45$6.4316.34 million shs$382.33 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$7.06$6.63
-6.09%		$7.65$6.0624.86 million shs$361.60 million
04/04/2024$7.21$7.06
-2.08%		$8.88$6.4763.32 million shs$385.05 million
04/03/2024$5.01$7.21
+44.06%		$7.39$4.9741.95 million shs$393.23 million
04/02/2024$4.31$5.01
+16.13%		$5.48$4.2814.42 million shs$272.97 million
04/01/2024$4.39$4.31
-1.82%		$4.39$4.153.92 million shs$235.06 million
03/29/2024$4.39$4.39$4.99$4.309.87 million shs$239.43 million
03/28/2024$4.75$4.39
-7.58%		$4.99$4.309.82 million shs$239.43 million
03/27/2024$4.21$4.75
+12.83%		$4.75$4.019.11 million shs$259.07 million
03/26/2024$4.14$4.21
+1.69%		$4.92$3.948.51 million shs$229.61 million
03/25/2024$4.86$4.14
-14.81%		$4.78$4.058.74 million shs$225.80 million
03/22/2024$3.84$4.86
+26.56%		$4.92$3.8113.31 million shs$265.06 million
03/21/2024$3.84$3.84$3.91$3.652.44 million shs$209.43 million
03/20/2024$3.64$3.84
+5.49%		$3.90$3.543.61 million shs$209.43 million
03/19/2024$3.70$3.64
-1.62%		$3.79$3.313.43 million shs$198.53 million
03/18/2024$3.18$3.70
+16.35%		$3.95$3.317.12 million shs$201.80 million
03/15/2024$2.89$3.18
+10.03%		$3.20$2.901.75 million shs$173.44 million
03/14/2024$2.97$2.89
-2.69%		$2.98$2.84890,345 shs$157.62 million
03/13/2024$2.92$2.97
+1.71%		$3.05$2.911.06 million shs$161.98 million
03/12/2024$3.02$2.92
-3.31%		$3.03$2.89973,629 shs$159.26 million
03/11/2024$3.18$3.02
-5.03%		$3.26$3.01833,865 shs$164.71 million
03/08/2024$3.06$3.18
+3.92%		$3.31$3.111.45 million shs$173.44 million
03/07/2024$2.98$3.06
+2.68%		$3.18$2.961.15 million shs$166.89 million
03/06/2024$2.90$2.98
+2.76%		$3.07$2.89996,331 shs$162.53 million
03/05/2024$3.03$2.90
-4.29%		$3.01$2.861.14 million shs$158.17 million
03/04/2024$3.17$3.03
-4.42%		$3.19$2.971.53 million shs$165.26 million
03/01/2024$3.14$3.17
+0.96%		$3.24$2.981.47 million shs$172.89 million
02/29/2024$3.23$3.14
-2.79%		$3.29$3.121.34 million shs$171.26 million

Related Companies:
This page (NASDAQ:ACB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders