Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.79	2.79	2.72	2.73	2.73	-3.53%	35,328
May 29, 2025	2.79	2.83	2.79	2.83	2.83	1.07%	31,816
May 28, 2025	2.76	2.81	2.74	2.80	2.80	0.72%	99,400
May 27, 2025	2.82	2.84	2.77	2.78	2.78	-1.77%	89,700
May 26, 2025	2.76	2.83	2.76	2.83	2.83	1.43%	38,300
May 23, 2025	2.80	2.81	2.76	2.79	2.79	-2.45%	87,300
May 22, 2025	2.87	2.88	2.83	2.86	2.86	-0.35%	57,300
May 21, 2025	2.88	2.96	2.85	2.87	2.87	-1.71%	91,600
May 20, 2025	2.89	2.98	2.87	2.92	2.92	-2.01%	226,945
May 16, 2025	2.89	2.99	2.89	2.98	2.98	2.05%	129,411
May 15, 2025	2.86	2.93	2.85	2.92	2.92	1.39%	181,502
May 14, 2025	2.83	2.90	2.83	2.88	2.88	1.77%	129,837
May 13, 2025	2.84	2.92	2.83	2.83	2.83	-1.05%	104,300
May 12, 2025	2.78	2.87	2.77	2.86	2.86	3.62%	172,126
May 9, 2025	2.75	2.83	2.75	2.76	2.76	-0.72%	93,500
May 8, 2025	2.76	2.84	2.74	2.78	2.78	8.59%	345,200
May 7, 2025	2.55	2.59	2.55	2.56	2.56	1.59%	91,022
May 6, 2025	2.60	2.60	2.52	2.52	2.52	-3.82%	77,336
May 5, 2025	2.52	2.63	2.50	2.62	2.62	2.75%	163,400
May 2, 2025	2.56	2.59	2.54	2.55	2.55	-0.78%	31,300
May 1, 2025	2.59	2.60	2.55	2.57	2.57	-0.77%	57,400
Apr 30, 2025	2.52	2.65	2.49	2.59	2.59	1.57%	234,841
Apr 29, 2025	2.50	2.61	2.50	2.55	2.55	0.39%	124,825
Apr 28, 2025	2.50	2.55	2.47	2.54	2.54	1.60%	130,249
Apr 25, 2025	2.56	2.59	2.49	2.50	2.50	-2.34%	134,133
Apr 24, 2025	2.50	2.57	2.50	2.56	2.56	3.23%	136,109
Apr 23, 2025	2.46	2.50	2.45	2.48	2.48	1.22%	111,143
Apr 22, 2025	2.41	2.45	2.41	2.45	2.45	2.94%	44,142
Apr 21, 2025	2.44	2.44	2.35	2.38	2.38	-2.06%	74,008
Apr 17, 2025	2.45	2.49	2.37	2.43	2.43	-0.82%	82,213
Apr 16, 2025	2.37	2.51	2.35	2.45	2.45	2.51%	173,203
Apr 15, 2025	2.39	2.40	2.35	2.39	2.39	0.84%	94,312
Apr 14, 2025	2.44	2.44	2.34	2.37	2.37	-2.47%	256,802
Apr 11, 2025	2.31	2.43	2.31	2.43	2.43	4.74%	154,700
Apr 10, 2025	2.38	2.38	2.28	2.32	2.32	-3.73%	179,500
Apr 9, 2025	2.27	2.44	2.27	2.41	2.41	5.24%	145,900
Apr 8, 2025	2.41	2.41	2.28	2.29	2.29	-3.38%	273,841
Apr 7, 2025	2.32	2.45	2.31	2.37	2.37	-2.47%	212,900
Apr 4, 2025	2.45	2.48	2.38	2.43	2.43	-2.80%	226,307
Apr 3, 2025	2.50	2.54	2.50	2.50	2.50	-3.85%	103,000
Apr 2, 2025	2.57	2.60	2.54	2.60	2.60	1.56%	75,300
Apr 1, 2025	2.59	2.64	2.54	2.56	2.56	-1.16%	160,600
Mar 31, 2025	2.54	2.63	2.49	2.59	2.59	1.17%	152,500
Mar 28, 2025	2.62	2.62	2.54	2.56	2.56	-1.92%	122,700
Mar 27, 2025	2.56	2.63	2.56	2.61	2.61	1.56%	187,314
Mar 26, 2025	2.59	2.59	2.54	2.57	2.57	-0.77%	186,729
Mar 25, 2025	2.68	2.68	2.59	2.59	2.59	-4.07%	183,740
Mar 24, 2025	2.60	2.70	2.58	2.70	2.70	4.65%	209,000
Mar 21, 2025	2.62	2.64	2.55	2.58	2.58	-0.77%	8,124,200
Mar 20, 2025	2.65	2.68	2.59	2.60	2.60	-1.89%	332,707