Aurora Cannabis Stock Price History
NASDAQ: ACBHealth Care Medicinal Chemicals and Botanical Products USD
4.49+0.06 (+1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACB price history at a glance
The price history for Aurora Cannabis (ACB) on this page begins on July 14, 2014, when the stock closed at $73.94; it most recently closed at $4.49 on October 5, 2026. The highest price in this record is $1,503.00, reached on October 15, 2018; the latest close is 99.7% below that peak. Across the 11 complete calendar years in the table, ACB finished higher in 2 and lower in 9. Its best year was 2017 (+343.6%) and its worst was 2022 (-82.9%).
Over roughly 12 years the share price changed -93.9%, a -20.5% compound annual price return (excluding dividends). In the last 12 months alone, ACB has lost 26.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $1,503.00
- Date of high
- Oct 15, 2018
- Low since 2014
- $2.56
- Date of low
- Jul 13, 2026
- 52-week high
- $6.36
- 52-week low
- $2.56
- Last close
- $4.49
ACB returns
1 week
+14.54%
1 month
+15.72%
3 months
+65.68%
6 months
+30.90%
Year to date
+6.40%
1 year
-26.87%
3 years
-10.91%
5 years
-93.61%
ACB price return, excluding dividends.
ACB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.49 | +3.46% |
| 2025 | 4.34 | -7.66% |
| 2024 | 4.70 | -1.26% |
| 2023 | 4.76 | -48.43% |
| 2022 | 9.23 | -82.94% |
| 2021 | 54.10 | -34.90% |
| 2020 | 83.10 | -65.38% |
| 2019 | 240.00 | -61.69% |
| 2018 | 626.40 | -29.05% |
| 2017 | 882.93 | +343.60% |
| 2016 | 199.04 | +310.50% |
| 2015 | 48.49 | -53.96% |
| 2014* | 105.30 | +42.41% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ACB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.42 | 4.58 | 4.41 | 4.49 | +1.35% | |
| 4.45 | 4.50 | 4.37 | 4.43 | -0.67% | |
| 4.59 | 4.67 | 4.44 | 4.46 | -2.83% | |
| 4.58 | 4.64 | 4.40 | 4.59 | +2.91% | |
| 4.37 | 4.65 | 4.30 | 4.46 | +13.78% | |
| 3.94 | 3.97 | 3.87 | 3.92 | +0.51% | |
| 3.87 | 3.95 | 3.85 | 3.90 | 0.00% | |
| 4.01 | 4.02 | 3.82 | 3.90 | -3.23% | |
| 4.08 | 4.09 | 4.02 | 4.03 | -1.47% | |
| 4.08 | 4.12 | 3.98 | 4.09 | -0.24% | |
| 4.13 | 4.16 | 4.08 | 4.10 | -1.44% | |
| 4.13 | 4.20 | 4.09 | 4.16 | -1.42% | |
| 4.26 | 4.30 | 4.18 | 4.22 | -1.17% | |
| 4.05 | 4.29 | 4.03 | 4.27 | +5.96% | |
| 3.88 | 4.05 | 3.87 | 4.03 | +4.13% | |
| 3.85 | 3.92 | 3.84 | 3.87 | +0.52% | |
| 3.87 | 3.91 | 3.83 | 3.85 | +0.52% | |
| 3.82 | 3.87 | 3.78 | 3.83 | +0.26% | |
| 3.77 | 3.84 | 3.74 | 3.82 | +0.26% | |
| 3.71 | 3.89 | 3.71 | 3.81 | +1.87% | |
| 3.77 | 3.85 | 3.68 | 3.74 | +0.27% | |
| 3.85 | 3.91 | 3.72 | 3.73 | -3.87% | |
| 3.85 | 3.90 | 3.83 | 3.88 | +0.26% | |
| 3.92 | 3.96 | 3.84 | 3.87 | -2.03% | |
| 3.89 | 3.97 | 3.86 | 3.95 | +1.54% | |
| 4.03 | 4.08 | 3.82 | 3.89 | -3.47% | |
| 4.02 | 4.15 | 4.01 | 4.03 | -0.49% | |
| 4.03 | 4.09 | 4.00 | 4.05 | 0.00% | |
| 3.99 | 4.10 | 3.97 | 4.05 | +1.00% | |
| 3.98 | 4.04 | 3.93 | 4.01 | 0.00% | |
| 3.96 | 4.05 | 3.95 | 4.01 | +0.25% | |
| 4.00 | 4.05 | 3.96 | 4.00 | -0.25% | |
| 3.94 | 4.06 | 3.88 | 4.01 | +1.78% | |
| 3.91 | 4.06 | 3.86 | 3.94 | 0.00% | |
| 3.81 | 3.96 | 3.81 | 3.94 | +3.41% | |
| 3.88 | 3.91 | 3.75 | 3.81 | -2.56% | |
| 3.69 | 3.95 | 3.68 | 3.91 | +6.54% | |
| 3.65 | 3.75 | 3.62 | 3.67 | +1.94% | |
| 3.64 | 3.75 | 3.59 | 3.60 | -2.17% | |
| 3.77 | 3.78 | 3.60 | 3.68 | -2.90% | |
| 3.77 | 3.92 | 3.72 | 3.79 | -0.79% | |
| 3.50 | 3.82 | 3.50 | 3.82 | +9.61% | |
| 3.33 | 3.53 | 3.26 | 3.49 | +20.59% | |
| 3.00 | 3.03 | 2.85 | 2.89 | -3.34% | |
| 2.99 | 3.04 | 2.97 | 2.99 | +0.34% | |
| 2.89 | 3.02 | 2.86 | 2.98 | +2.41% | |
| 2.75 | 2.93 | 2.69 | 2.91 | +3.56% | |
| 2.82 | 2.86 | 2.76 | 2.81 | -0.71% | |
| 2.79 | 2.86 | 2.79 | 2.83 | +1.43% | |
| 2.83 | 2.83 | 2.74 | 2.79 | -1.41% | |
| 2.75 | 2.83 | 2.72 | 2.83 | +3.66% | |
| 2.72 | 2.76 | 2.68 | 2.73 | +0.37% | |
| 2.72 | 2.79 | 2.70 | 2.72 | -0.73% | |
| 2.70 | 2.79 | 2.69 | 2.74 | +2.62% | |
| 2.69 | 2.69 | 2.64 | 2.67 | -0.74% | |
| 2.65 | 2.70 | 2.63 | 2.69 | +1.13% | |
| 2.66 | 2.71 | 2.65 | 2.66 | -0.75% | |
| 2.61 | 2.68 | 2.59 | 2.68 | +3.47% | |
| 2.61 | 2.63 | 2.58 | 2.59 | -1.52% | |
| 2.57 | 2.67 | 2.56 | 2.63 | +1.94% | |
| 2.65 | 2.67 | 2.56 | 2.58 | -3.01% | |
| 2.66 | 2.74 | 2.66 | 2.66 | 0.00% | |
| 2.67 | 2.71 | 2.62 | 2.66 | -0.37% | |
| 2.69 | 2.72 | 2.64 | 2.67 | -1.48% | |
| 2.70 | 2.73 | 2.67 | 2.71 | +0.37% | |
| 2.68 | 2.73 | 2.67 | 2.70 | +0.75% | |
| 2.64 | 2.70 | 2.63 | 2.68 | +0.37% | |
| 2.73 | 2.73 | 2.64 | 2.67 | -1.48% | |
| 2.85 | 2.86 | 2.71 | 2.71 | -4.58% | |
| 2.85 | 2.98 | 2.83 | 2.84 | +1.07% | |
| 2.78 | 2.86 | 2.78 | 2.81 | +0.72% | |
| 2.87 | 2.89 | 2.75 | 2.79 | -3.12% | |
| 2.84 | 2.89 | 2.81 | 2.88 | +1.77% | |
| 2.75 | 2.86 | 2.75 | 2.83 | +2.54% | |
| 2.86 | 2.86 | 2.75 | 2.76 | -2.47% | |
| 2.85 | 2.88 | 2.81 | 2.83 | -0.70% | |
| 2.84 | 2.90 | 2.83 | 2.85 | -0.70% | |
| 2.92 | 3.00 | 2.86 | 2.87 | -2.05% | |
| 2.97 | 2.98 | 2.91 | 2.93 | +0.34% | |
| 3.01 | 3.06 | 2.92 | 2.92 | -2.67% | |
| 2.95 | 3.04 | 2.91 | 3.00 | +1.69% | |
| 3.08 | 3.20 | 2.95 | 2.95 | -2.96% | |
| 3.09 | 3.13 | 3.02 | 3.04 | -1.30% | |
| 3.11 | 3.11 | 2.73 | 3.08 | -6.38% | |
| 3.34 | 3.43 | 3.28 | 3.29 | -2.66% | |
| 3.42 | 3.51 | 3.34 | 3.38 | -0.88% | |
| 3.40 | 3.50 | 3.36 | 3.41 | +0.89% | |
| 3.54 | 3.63 | 3.33 | 3.38 | -3.70% | |
| 3.44 | 3.61 | 3.43 | 3.51 | +2.63% | |
| 3.50 | 3.50 | 3.40 | 3.42 | -2.56% | |
| 3.64 | 3.64 | 3.51 | 3.51 | -3.57% | |
| 3.59 | 3.65 | 3.51 | 3.64 | +1.11% | |
| 3.63 | 3.66 | 3.55 | 3.60 | -1.91% | |
| 3.46 | 3.70 | 3.41 | 3.67 | +5.76% | |
| 3.46 | 3.54 | 3.45 | 3.47 | +0.29% | |
| 3.48 | 3.54 | 3.43 | 3.46 | 0.00% | |
| 3.57 | 3.60 | 3.46 | 3.46 | -2.81% | |
| 3.45 | 3.59 | 3.41 | 3.56 | +2.59% | |
| 3.30 | 3.50 | 3.29 | 3.47 | +5.15% | |
| 3.25 | 3.33 | 3.24 | 3.30 | +0.61% | |
| 3.31 | 3.31 | 3.23 | 3.28 | -1.20% | |
| 3.33 | 3.34 | 3.26 | 3.32 | -0.90% | |
| 3.35 | 3.41 | 3.31 | 3.35 | +0.30% | |
| 3.35 | 3.41 | 3.31 | 3.34 | -0.60% | |
| 3.41 | 3.43 | 3.32 | 3.36 | -1.75% | |
| 3.40 | 3.51 | 3.39 | 3.42 | +0.29% | |
| 3.43 | 3.46 | 3.38 | 3.41 | -0.58% | |
| 3.54 | 3.55 | 3.43 | 3.43 | -3.11% | |
| 3.47 | 3.56 | 3.44 | 3.54 | +2.91% | |
| 3.43 | 3.49 | 3.40 | 3.44 | +0.58% | |
| 3.47 | 3.57 | 3.42 | 3.42 | -1.72% | |
| 3.48 | 3.53 | 3.44 | 3.48 | +1.16% | |
| 3.30 | 3.46 | 3.30 | 3.44 | +4.56% | |
| 3.39 | 3.40 | 3.25 | 3.29 | -3.80% | |
| 3.45 | 3.50 | 3.39 | 3.42 | -2.56% | |
| 3.40 | 3.53 | 3.37 | 3.51 | +3.54% | |
| 3.35 | 3.43 | 3.29 | 3.39 | +3.35% | |
| 4.13 | 4.13 | 3.25 | 3.28 | -13.68% | |
| 3.61 | 4.11 | 3.61 | 3.80 | +6.74% | |
| 3.75 | 3.75 | 3.56 | 3.56 | -4.30% | |
| 3.66 | 3.78 | 3.64 | 3.72 | +1.64% | |
| 3.65 | 3.77 | 3.65 | 3.66 | +1.39% | |
| 3.68 | 3.74 | 3.61 | 3.61 | -1.90% | |
| 3.61 | 3.73 | 3.61 | 3.68 | +4.25% | |
| 3.52 | 3.60 | 3.51 | 3.53 | +1.44% | |
| 3.40 | 3.52 | 3.31 | 3.48 | +1.46% | |
| 3.48 | 3.54 | 3.41 | 3.43 | -1.44% | |
| 3.40 | 3.53 | 3.39 | 3.48 | +1.46% | |
| 3.53 | 3.58 | 3.40 | 3.43 | +1.78% | |
| 3.40 | 3.42 | 3.34 | 3.37 | -2.03% | |
| 3.44 | 3.53 | 3.43 | 3.44 | 0.00% | |
| 3.27 | 3.46 | 3.26 | 3.44 | +2.69% | |
| 3.33 | 3.44 | 3.32 | 3.35 | +2.45% | |
| 3.14 | 3.33 | 3.14 | 3.27 | +6.17% | |
| 3.20 | 3.24 | 3.07 | 3.08 | -3.75% | |
| 3.31 | 3.31 | 3.19 | 3.20 | -4.19% | |
| 3.40 | 3.47 | 3.33 | 3.34 | -2.34% | |
| 3.36 | 3.48 | 3.36 | 3.42 | +3.01% | |
| 3.30 | 3.35 | 3.26 | 3.32 | +0.30% | |
| 3.31 | 3.37 | 3.25 | 3.31 | +1.53% | |
| 3.37 | 3.38 | 3.21 | 3.26 | -3.55% | |
| 3.40 | 3.43 | 3.32 | 3.38 | -2.31% | |
| 3.48 | 3.50 | 3.43 | 3.46 | -1.98% | |
| 3.46 | 3.57 | 3.46 | 3.53 | +2.32% | |
| 3.44 | 3.51 | 3.43 | 3.45 | +0.58% | |
| 3.56 | 3.58 | 3.41 | 3.43 | -2.28% | |
| 3.56 | 3.61 | 3.51 | 3.51 | -2.23% | |
| 3.57 | 3.62 | 3.54 | 3.59 | +1.41% | |
| 3.52 | 3.66 | 3.52 | 3.54 | +1.14% | |
| 3.45 | 3.54 | 3.43 | 3.50 | -0.28% | |
| 3.47 | 3.59 | 3.45 | 3.51 | +0.29% | |
| 3.60 | 3.67 | 3.48 | 3.50 | -4.11% | |
| 3.53 | 3.72 | 3.51 | 3.65 | +4.89% | |
| 3.60 | 3.62 | 3.45 | 3.48 | -6.20% | |
| 3.74 | 3.77 | 3.68 | 3.71 | -3.39% | |
| 3.86 | 3.90 | 3.78 | 3.84 | -1.29% | |
| 3.82 | 3.90 | 3.78 | 3.89 | +1.57% | |
| 3.83 | 3.91 | 3.82 | 3.83 | +1.06% | |
| 3.63 | 3.83 | 3.63 | 3.79 | +3.84% | |
| 3.72 | 3.73 | 3.63 | 3.65 | -3.18% | |
| 3.74 | 3.88 | 3.72 | 3.77 | +0.53% | |
| 3.57 | 3.77 | 3.55 | 3.75 | +5.63% | |
| 3.60 | 3.69 | 3.54 | 3.55 | -1.39% | |
| 3.58 | 3.62 | 3.48 | 3.60 | +1.41% | |
| 3.40 | 3.61 | 3.40 | 3.55 | +5.65% | |
| 3.46 | 3.48 | 3.33 | 3.36 | -2.33% | |
| 3.56 | 3.57 | 3.42 | 3.44 | -3.37% | |
| 3.60 | 3.67 | 3.53 | 3.56 | -0.84% | |
| 3.50 | 3.65 | 3.46 | 3.59 | +3.16% | |
| 3.43 | 3.49 | 3.38 | 3.48 | +5.14% | |
| 3.68 | 3.70 | 3.28 | 3.31 | -11.73% | |
| 4.08 | 4.08 | 3.65 | 3.75 | -7.64% | |
| 3.95 | 4.09 | 3.94 | 4.06 | +3.57% | |
| 4.01 | 4.03 | 3.88 | 3.92 | -3.45% | |
| 4.14 | 4.19 | 4.06 | 4.06 | -2.87% | |
| 4.33 | 4.34 | 4.13 | 4.18 | -3.24% | |
| 4.45 | 4.47 | 4.31 | 4.32 | -2.26% | |
| 4.40 | 4.47 | 4.32 | 4.42 | +2.31% | |
| 4.41 | 4.42 | 4.31 | 4.32 | -2.48% | |
| 4.34 | 4.49 | 4.29 | 4.43 | +2.31% | |
| 4.25 | 4.40 | 4.24 | 4.33 | +2.12% | |
| 4.12 | 4.28 | 4.12 | 4.24 | +2.42% | |
| 4.16 | 4.17 | 4.03 | 4.14 | -2.13% | |
| 4.28 | 4.28 | 4.19 | 4.23 | -0.24% | |
| 4.24 | 4.31 | 4.18 | 4.24 | -0.47% | |
| 4.24 | 4.27 | 4.19 | 4.26 | +0.47% | |
| 4.27 | 4.29 | 4.22 | 4.24 | -0.47% | |
| 4.21 | 4.38 | 4.15 | 4.26 | +0.71% | |
| 4.38 | 4.39 | 4.23 | 4.23 | -0.94% | |
| 4.22 | 4.31 | 4.21 | 4.27 | +0.71% | |
| 4.26 | 4.28 | 4.18 | 4.24 | 0.00% | |
| 4.28 | 4.30 | 4.12 | 4.24 | -0.93% | |
| 4.36 | 4.37 | 4.22 | 4.28 | -1.38% | |
| 4.31 | 4.43 | 4.28 | 4.34 | +2.84% | |
| 4.24 | 4.32 | 4.17 | 4.22 | -0.94% | |
| 4.32 | 4.46 | 4.24 | 4.26 | -1.16% | |
| 4.47 | 4.57 | 4.30 | 4.31 | -4.01% | |
| 4.57 | 4.58 | 4.44 | 4.49 | -1.75% | |
| 4.66 | 4.66 | 4.47 | 4.57 | -1.72% | |
| 4.72 | 4.86 | 4.41 | 4.65 | -0.85% | |
| 4.94 | 5.04 | 4.68 | 4.69 | -5.44% | |
| 5.50 | 5.72 | 4.88 | 4.96 | -7.81% | |
| 5.80 | 6.36 | 5.37 | 5.38 | -3.41% | |
| 5.63 | 5.98 | 5.49 | 5.57 | +0.72% | |
| 4.96 | 5.66 | 4.93 | 5.53 | +8.01% | |
| 5.41 | 5.47 | 5.07 | 5.12 | -5.19% | |
| 5.40 | 5.51 | 4.91 | 5.40 | +18.68% | |
| 4.53 | 4.59 | 4.47 | 4.55 | +0.44% | |
| 4.59 | 4.63 | 4.46 | 4.53 | -1.31% | |
| 4.46 | 4.69 | 4.43 | 4.59 | +2.68% | |
| 4.60 | 4.63 | 4.45 | 4.47 | -2.83% | |
| 4.58 | 4.68 | 4.57 | 4.60 | +0.66% | |
| 4.52 | 4.66 | 4.52 | 4.57 | +0.66% | |
| 4.48 | 4.64 | 4.47 | 4.54 | +1.34% | |
| 4.55 | 4.72 | 4.48 | 4.48 | -1.10% | |
| 4.54 | 4.63 | 4.50 | 4.53 | -1.52% | |
| 4.56 | 4.63 | 4.53 | 4.60 | +0.22% | |
| 4.50 | 4.63 | 4.48 | 4.59 | +2.46% | |
| 4.38 | 4.50 | 4.32 | 4.48 | +2.75% | |
| 4.20 | 4.47 | 4.20 | 4.36 | +3.56% | |
| 4.04 | 4.24 | 3.99 | 4.21 | +3.19% | |
| 4.39 | 4.40 | 4.07 | 4.08 | -5.12% | |
| 4.42 | 4.46 | 4.26 | 4.30 | -2.93% | |
| 4.25 | 4.46 | 4.25 | 4.43 | +3.02% | |
| 4.29 | 4.40 | 4.26 | 4.30 | -0.23% | |
| 4.29 | 4.39 | 4.28 | 4.31 | -1.82% | |
| 4.51 | 4.59 | 4.38 | 4.39 | -3.09% | |
| 4.56 | 4.64 | 4.50 | 4.53 | -0.44% | |
| 4.67 | 4.67 | 4.55 | 4.55 | -2.57% | |
| 4.67 | 4.76 | 4.56 | 4.67 | +2.64% | |
| 4.35 | 4.61 | 4.33 | 4.55 | +4.36% | |
| 4.48 | 4.56 | 4.36 | 4.36 | -2.24% | |
| 4.80 | 4.83 | 4.37 | 4.46 | -1.76% | |
| 4.72 | 4.76 | 4.25 | 4.54 | -6.97% | |
| 5.00 | 5.02 | 4.83 | 4.88 | -1.41% | |
| 4.81 | 5.00 | 4.78 | 4.95 | +2.91% | |
| 4.95 | 4.96 | 4.79 | 4.81 | -2.83% | |
| 5.03 | 5.05 | 4.90 | 4.95 | -1.20% | |
| 5.08 | 5.13 | 4.98 | 5.01 | -1.57% | |
| 5.25 | 5.26 | 5.09 | 5.09 | -3.05% | |
| 5.13 | 5.29 | 5.10 | 5.25 | +2.74% | |
| 5.05 | 5.20 | 5.01 | 5.11 | +1.19% | |
| 5.11 | 5.18 | 4.90 | 5.05 | -1.75% | |
| 5.35 | 5.35 | 5.14 | 5.14 | -3.56% | |
| 5.24 | 5.40 | 5.21 | 5.33 | +1.72% | |
| 5.27 | 5.33 | 5.17 | 5.24 | -0.95% | |
| 5.60 | 5.73 | 5.27 | 5.29 | -6.04% | |
| 5.56 | 5.93 | 5.37 | 5.63 | +2.55% | |
| 5.30 | 5.56 | 5.17 | 5.49 | +1.67% | |
| 5.53 | 5.54 | 5.21 | 5.40 | +1.89% | |
| 6.03 | 6.04 | 5.29 | 5.30 | -13.68% | |
| 6.30 | 6.67 | 6.11 | 6.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACB chart for longer ranges.