Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.28	2.28	2.27	2.27	2.27	2.07%	4,200
Feb 19, 2026	2.22	2.22	2.22	2.22	2.22	1.28%	20
Feb 18, 2026	2.20	2.20	2.20	2.20	2.20	0.73%	-
Feb 17, 2026	2.18	2.18	2.18	2.18	2.18	-	20
Feb 16, 2026	2.18	2.18	2.18	2.18	2.18	2.64%	-
Feb 13, 2026	2.12	2.12	2.12	2.12	2.12	-1.58%	-
Feb 12, 2026	2.16	2.16	2.16	2.16	2.16	-1.64%	-
Feb 11, 2026	2.19	2.19	2.19	2.19	2.19	1.67%	-
Feb 10, 2026	2.16	2.16	2.16	2.16	2.16	-1.46%	-
Feb 9, 2026	2.19	2.19	2.19	2.19	2.19	2.72%	-
Feb 6, 2026	2.13	2.13	2.13	2.13	2.13	-3.00%	-
Feb 5, 2026	2.14	2.20	2.14	2.20	2.20	4.27%	250
Feb 4, 2026	2.13	2.13	2.11	2.11	2.11	0.76%	400
Feb 3, 2026	2.09	2.09	2.09	2.09	2.09	0.77%	140
Feb 2, 2026	2.08	2.08	2.08	2.08	2.08	-1.98%	-
Jan 30, 2026	2.12	2.12	2.12	2.12	2.12	-3.11%	-
Jan 29, 2026	2.19	2.19	2.19	2.19	2.19	-1.35%	400
Jan 28, 2026	2.22	2.22	2.22	2.22	2.22	-0.36%	-
Jan 27, 2026	2.22	2.22	2.22	2.22	2.22	-3.89%	-
Jan 26, 2026	2.31	2.31	2.31	2.31	2.31	3.30%	-
Jan 23, 2026	2.24	2.24	2.24	2.24	2.24	-1.67%	-
Jan 22, 2026	2.19	2.28	2.19	2.28	2.28	3.08%	11
Jan 21, 2026	2.14	2.21	2.14	2.21	2.21	2.98%	75
Jan 20, 2026	2.15	2.15	2.15	2.15	2.15	2.19%	50
Jan 19, 2026	2.10	2.10	2.10	2.10	2.10	-4.28%	200
Jan 16, 2026	2.19	2.19	2.19	2.19	2.19	-1.08%	100
Jan 15, 2026	2.22	2.22	2.22	2.22	2.22	-2.55%	-
Jan 14, 2026	2.28	2.28	2.28	2.28	2.28	0.89%	-
Jan 13, 2026	2.26	2.26	2.26	2.26	2.26	-0.62%	-
Jan 12, 2026	2.27	2.27	2.27	2.27	2.27	-0.96%	-
Jan 9, 2026	2.29	2.29	2.29	2.29	2.29	2.14%	-
Jan 8, 2026	2.24	2.24	2.24	2.24	2.24	-1.23%	-
Jan 7, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	-
Jan 6, 2026	2.26	2.26	2.26	2.26	2.26	0.18%	-
Jan 5, 2026	2.22	2.26	2.22	2.26	2.26	-2.42%	211
Jan 2, 2026	2.20	2.31	2.20	2.31	2.31	3.77%	8
Dec 30, 2025	2.23	2.23	2.23	2.23	2.23	1.55%	300
Dec 29, 2025	2.22	2.22	2.20	2.20	2.20	-5.75%	1,290
Dec 23, 2025	2.33	2.33	2.33	2.33	2.33	-6.35%	-
Dec 22, 2025	2.48	2.49	2.48	2.49	2.49	-0.48%	105
Dec 19, 2025	2.50	2.50	2.50	2.50	2.50	-5.94%	-
Dec 18, 2025	2.75	2.75	2.66	2.66	2.66	0.76%	1,510
Dec 17, 2025	2.64	2.64	2.64	2.64	2.64	1.15%	-
Dec 16, 2025	2.59	2.61	2.59	2.61	2.61	0.85%	100
Dec 15, 2025	2.99	3.06	2.59	2.59	2.59	-4.86%	1,676
Dec 12, 2025	2.73	2.82	2.58	2.72	2.72	15.86%	2,555
Dec 11, 2025	2.35	2.35	2.35	2.35	2.35	-4.17%	750
Dec 10, 2025	2.25	2.45	2.25	2.45	2.45	17.58%	201
Dec 9, 2025	2.08	2.08	2.08	2.08	2.08	-0.67%	58
Dec 8, 2025	2.10	2.10	2.10	2.10	2.10	-	-