Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	3.48	3.55	3.42	3.45	3.45	-3.09%	107,990
Aug 29, 2025	3.55	3.65	3.46	3.56	3.56	-0.28%	321,200
Aug 28, 2025	3.55	3.71	3.52	3.57	3.57	0.85%	360,315
Aug 27, 2025	3.54	3.57	3.49	3.54	3.54	0.28%	104,400
Aug 26, 2025	3.61	3.62	3.48	3.53	3.53	-1.94%	315,208
Aug 25, 2025	3.61	3.69	3.55	3.60	3.60	-0.28%	416,500
Aug 22, 2025	3.54	3.65	3.54	3.61	3.61	1.69%	226,000
Aug 21, 2025	3.32	3.55	3.32	3.55	3.55	5.97%	186,400
Aug 20, 2025	3.41	3.41	3.32	3.35	3.35	-2.62%	157,800
Aug 19, 2025	3.48	3.49	3.37	3.44	3.44	-1.99%	228,200
Aug 18, 2025	3.29	3.54	3.29	3.51	3.51	6.69%	255,143
Aug 15, 2025	3.48	3.48	3.28	3.29	3.29	-5.19%	335,215
Aug 14, 2025	3.52	3.62	3.45	3.47	3.47	-4.14%	225,615
Aug 13, 2025	3.55	3.65	3.52	3.62	3.62	2.55%	312,500
Aug 12, 2025	3.72	3.81	3.42	3.53	3.53	-3.29%	519,836
Aug 11, 2025	3.50	3.68	3.32	3.65	3.65	14.78%	623,100
Aug 8, 2025	3.15	3.23	3.04	3.18	3.18	2.25%	174,516
Aug 7, 2025	2.94	3.20	2.94	3.11	3.11	7.99%	343,147
Aug 6, 2025	2.81	2.89	2.81	2.88	2.88	1.77%	114,202
Aug 5, 2025	2.77	2.84	2.75	2.83	2.83	5.20%	179,800
Aug 1, 2025	2.73	2.77	2.67	2.69	2.69	-1.82%	131,300
Jul 31, 2025	2.77	2.78	2.73	2.74	2.74	-0.72%	39,800
Jul 30, 2025	2.78	2.79	2.75	2.76	2.76	0.36%	19,630
Jul 29, 2025	2.84	2.84	2.75	2.75	2.75	-2.83%	56,434
Jul 28, 2025	2.81	2.84	2.80	2.83	2.83	1.07%	48,900
Jul 25, 2025	2.82	2.82	2.78	2.80	2.80	-0.71%	58,700
Jul 24, 2025	2.82	2.85	2.80	2.82	2.82	-0.35%	35,400
Jul 23, 2025	2.92	2.94	2.83	2.83	2.83	-2.75%	81,327
Jul 22, 2025	2.84	2.95	2.84	2.91	2.91	2.46%	186,700
Jul 21, 2025	2.72	2.85	2.72	2.84	2.84	3.27%	90,300
Jul 18, 2025	2.78	2.84	2.73	2.75	2.75	-2.14%	88,900
Jul 17, 2025	2.80	2.83	2.79	2.81	2.81	2.18%	46,500
Jul 16, 2025	2.76	2.80	2.75	2.75	2.75	-0.36%	102,500
Jul 15, 2025	2.81	2.83	2.76	2.76	2.76	-2.13%	65,702
Jul 14, 2025	2.87	2.91	2.82	2.82	2.82	-1.74%	171,135
Jul 11, 2025	2.87	2.91	2.85	2.87	2.87	-0.35%	70,900
Jul 10, 2025	2.85	2.95	2.85	2.88	2.88	1.05%	154,100
Jul 9, 2025	2.87	2.88	2.83	2.85	2.85	0.35%	91,444
Jul 8, 2025	2.79	2.86	2.79	2.84	2.84	1.79%	71,200
Jul 7, 2025	2.77	2.85	2.77	2.79	2.79	1.09%	171,000
Jul 4, 2025	2.76	2.78	2.74	2.76	2.76	-	15,229
Jul 3, 2025	2.72	2.80	2.71	2.76	2.76	1.10%	134,600
Jul 2, 2025	2.60	2.73	2.60	2.73	2.73	4.60%	148,526
Jun 30, 2025	2.61	2.61	2.58	2.61	2.61	0.38%	88,900
Jun 27, 2025	2.61	2.64	2.59	2.60	2.60	-0.38%	71,900
Jun 26, 2025	2.58	2.62	2.58	2.61	2.61	0.77%	64,500
Jun 25, 2025	2.59	2.63	2.58	2.59	2.59	-0.38%	42,820
Jun 24, 2025	2.58	2.62	2.58	2.60	2.60	1.96%	43,900
Jun 23, 2025	2.55	2.58	2.54	2.55	2.55	-0.78%	53,300
Jun 20, 2025	2.63	2.63	2.55	2.57	2.57	-1.15%	96,300