Cronos Group Inc. (TSX:CRON)
Canada flag Canada · Delayed Price · Currency is CAD
3.640
+0.070 (1.96%)
Sep 23, 2025, 4:00 PM EDT

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20253.583.693.583.643.641.96%20,628
Sep 22, 20253.603.643.573.573.57-0.83%87,000
Sep 19, 20253.693.733.603.603.60-2.70%422,800
Sep 18, 20253.543.743.543.703.704.52%169,901
Sep 17, 20253.603.693.533.543.54-0.56%115,600
Sep 16, 20253.493.583.483.563.561.71%63,927
Sep 15, 20253.493.573.473.503.500.29%97,900
Sep 12, 20253.583.603.493.493.49-2.51%69,000
Sep 11, 20253.553.633.513.583.581.70%127,400
Sep 10, 20253.533.563.503.523.52-0.85%134,700
Sep 9, 20253.403.553.403.553.553.50%142,731
Sep 8, 20253.473.473.413.433.43-1.44%101,000
Sep 5, 20253.453.563.453.483.480.87%98,807
Sep 4, 20253.453.503.443.453.45-0.86%75,310
Sep 3, 20253.443.503.423.483.480.87%168,821
Sep 2, 20253.483.553.423.453.45-3.09%108,000
Aug 29, 20253.553.653.463.563.56-0.28%321,200
Aug 28, 20253.553.713.523.573.570.85%360,315
Aug 27, 20253.543.573.493.543.540.28%104,400
Aug 26, 20253.613.623.483.533.53-1.94%315,208
Aug 25, 20253.613.693.553.603.60-0.28%416,500
Aug 22, 20253.543.653.543.613.611.69%226,000
Aug 21, 20253.323.553.323.553.555.97%186,400
Aug 20, 20253.413.413.323.353.35-2.62%157,800
Aug 19, 20253.483.493.373.443.44-1.99%228,200
Aug 18, 20253.293.543.293.513.516.69%255,143
Aug 15, 20253.483.483.283.293.29-5.19%335,215
Aug 14, 20253.523.623.453.473.47-4.14%225,615
Aug 13, 20253.553.653.523.623.622.55%312,500
Aug 12, 20253.723.813.423.533.53-3.29%519,836
Aug 11, 20253.503.683.323.653.6514.78%623,100
Aug 8, 20253.153.233.043.183.182.25%174,516
Aug 7, 20252.943.202.943.113.117.99%343,147
Aug 6, 20252.812.892.812.882.881.77%114,202
Aug 5, 20252.772.842.752.832.835.20%179,800
Aug 1, 20252.732.772.672.692.69-1.82%131,300
Jul 31, 20252.772.782.732.742.74-0.72%39,800
Jul 30, 20252.782.792.752.762.760.36%19,630
Jul 29, 20252.842.842.752.752.75-2.83%56,434
Jul 28, 20252.812.842.802.832.831.07%48,900
Jul 25, 20252.822.822.782.802.80-0.71%58,700
Jul 24, 20252.822.852.802.822.82-0.35%35,400
Jul 23, 20252.922.942.832.832.83-2.75%81,327
Jul 22, 20252.842.952.842.912.912.46%186,700
Jul 21, 20252.722.852.722.842.843.27%90,300
Jul 18, 20252.782.842.732.752.75-2.14%88,900
Jul 17, 20252.802.832.792.812.812.18%46,500
Jul 16, 20252.762.802.752.752.75-0.36%102,500
Jul 15, 20252.812.832.762.762.76-2.13%65,702
Jul 14, 20252.872.912.822.822.82-1.74%171,135