ACB: Aurora Cannabis Inc.

As of Friday, August 1st, 2025

$ 4.48

+0.05 +1.13%

Open: 4.39
High: 4.74
Low: 4.29
Volume: 1,764,230
Previous Close on Thursday, July 31st, 2025

$ 4.43

-0.09 -1.99%

Open: 4.56
High: 4.67
Low: 4.43
Volume: 874,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 4.39 4.74 4.29 4.48 1,764,230 +0.05 +1.13
2025-07-31 4.56 4.67 4.43 4.43 874,789 -0.09 -1.99
2025-07-30 4.46 4.59 4.45 4.52 508,630 +0.08 +1.80
2025-07-29 4.75 4.75 4.44 4.44 982,257 -0.34 -7.11
2025-07-28 4.86 4.87 4.76 4.78 410,797 -0.06 -1.24
2025-07-25 4.83 4.85 4.72 4.84 718,814 +0.03 +0.62
2025-07-24 4.85 4.93 4.80 4.81 523,848 -0.07 -1.43
2025-07-23 5.10 5.10 4.87 4.88 1,076,513 -0.17 -3.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.87
On 2025-07-28		 4.29
On 2025-08-01		 -0.36 -7.44 4.87
On 2025-07-28		 4.29
On 2025-08-01		 -11.84 4.53
10D 5.10
On 2025-07-23		 4.29
On 2025-08-01		 -0.05 -1.10 5.10
On 2025-07-23		 4.29
On 2025-08-01		 -15.82 4.69
20D 5.10
On 2025-07-23		 4.29
On 2025-08-01		 -0.06 -1.32 5.10
On 2025-07-23		 4.29
On 2025-08-01		 -15.82 4.62
WTD 4.87
On 2025-07-28		 4.29
On 2025-08-01		 -0.36 -7.44 4.87
On 2025-07-28		 4.29
On 2025-08-01		 -11.84 4.53
MTD 4.74
On 2025-08-01		 4.29
On 2025-08-01		 0.05 1.13 -- -- -- 4.48
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
KEY

KeyCorp

17.65 -0.27 -1.51 52,085,499
ACB

Aurora Cannabis Inc.

4.48 +0.05 +1.13 1,764,230