ACB: Aurora Cannabis Inc.

As of Thursday, May 8th, 2025

$ 4.75

+0.16 +3.49%

Open: 4.65
High: 4.81
Low: 4.59
Volume: 541,148
Previous Close on Wednesday, May 7th, 2025

$ 4.59

-0.02 -0.43%

Open: 4.64
High: 4.68
Low: 4.55
Volume: 314,986
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-05-08 4.65 4.81 4.59 4.75 541,142 +0.16 +3.49
2025-05-07 4.64 4.68 4.55 4.59 314,986 -0.02 -0.43
2025-05-06 4.66 4.70 4.54 4.61 365,022 -0.11 -2.33
2025-05-05 4.82 4.83 4.70 4.72 542,448 -0.12 -2.48
2025-05-02 4.85 4.92 4.80 4.84 644,319 +0.09 +1.89
2025-05-01 4.66 4.79 4.55 4.75 841,220 +0.11 +2.37
2025-04-30 4.56 4.86 4.43 4.64 2,298,171 0.00 0.00
2025-04-29 4.71 4.91 4.57 4.64 1,493,401 -0.04 -0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.92
On 2025-05-02
4.54
On 2025-05-06
0.00 0.00 4.92
On 2025-05-02
4.54
On 2025-05-06
-7.69 4.70
10D 5.00
On 2025-04-25
4.43
On 2025-04-30
0.04 0.85 5.00
On 2025-04-25
4.43
On 2025-04-30
-11.40 4.70
20D 5.00
On 2025-04-25
4.01
On 2025-04-10
0.49 11.50 5.00
On 2025-04-25
4.43
On 2025-04-30
-11.40 4.51
WTD 4.83
On 2025-05-05
4.54
On 2025-05-06
-0.09 -1.86 4.83
On 2025-05-05
4.54
On 2025-05-06
-5.97 4.67
MTD 4.92
On 2025-05-02
4.54
On 2025-05-06
0.11 2.37 4.92
On 2025-05-02
4.54
On 2025-05-06
-7.69 4.71
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CPT

Camden Property Trust

117.49 -1.50 -1.26 1,156,292
EXLS

ExlService Holdings Inc.

45.53 -0.52 -1.13 1,460,391
ACB

Aurora Cannabis Inc.

4.75 +0.16 +3.49 541,148