Skip to main content
Cronos Group Inc. (TSX:CRON)
Canada flag Canada · Delayed Price · Currency is CAD
2.780
+0.050 (1.83%)
Feb 21, 2025, 4:00 PM EST

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.742.802.742.782.781.83%160,729
Feb 20, 20252.752.782.722.732.73-1.80%68,416
Feb 19, 20252.772.832.762.782.781.09%85,804
Feb 18, 20252.772.822.752.752.75-1.79%114,118
Feb 14, 20252.852.862.782.802.80-1.41%101,130
Feb 13, 20252.822.862.792.842.840.71%75,600
Feb 12, 20252.802.852.792.822.820.36%76,416
Feb 11, 20252.792.812.762.812.810.72%123,100
Feb 10, 20252.782.822.742.792.790.36%131,900
Feb 7, 20252.852.872.742.782.78-3.47%190,200
Feb 6, 20252.943.012.872.882.88-2.04%265,537
Feb 5, 20252.733.032.732.942.9410.11%279,243
Feb 4, 20252.672.712.662.672.67-70,200
Feb 3, 20252.712.732.672.672.67-2.20%144,300
Jan 31, 20252.792.822.732.732.73-2.15%133,710
Jan 30, 20252.712.822.712.792.793.33%147,608
Jan 29, 20252.702.742.692.702.70-0.37%113,801
Jan 28, 20252.702.742.682.712.710.74%55,300
Jan 27, 20252.702.722.672.692.69-1.47%142,111
Jan 24, 20252.772.782.712.732.73-0.73%89,600
Jan 23, 20252.742.772.732.752.750.36%54,124
Jan 22, 20252.792.792.742.742.74-1.08%90,000
Jan 21, 20252.842.852.772.772.77-3.15%102,038
Jan 20, 20252.902.902.832.862.86-0.35%37,120
Jan 17, 20252.872.882.842.872.871.77%120,100
Jan 16, 20252.842.872.812.822.820.36%72,918
Jan 15, 20252.812.882.812.812.810.72%81,911
Jan 14, 20252.832.832.782.792.790.36%95,800
Jan 13, 20252.812.852.782.782.78-1.77%107,854
Jan 10, 20252.822.872.782.832.83-152,800
Jan 9, 20252.822.862.822.832.83-2.08%24,746
Jan 8, 20252.872.912.832.892.890.35%152,500
Jan 7, 20252.902.942.862.882.88-0.35%126,000
Jan 6, 20253.033.042.892.892.89-3.34%163,420
Jan 3, 20252.943.042.942.992.991.70%94,908
Jan 2, 20252.893.012.892.942.941.73%210,248
Dec 31, 20242.792.922.792.892.893.21%124,700
Dec 30, 20242.812.842.782.802.80-1.41%118,519
Dec 27, 20242.862.922.822.842.84-0.70%125,614
Dec 24, 20242.902.922.862.862.86-48,100
Dec 23, 20242.812.922.812.862.862.51%210,234
Dec 20, 20242.692.832.672.792.792.95%358,300
Dec 19, 20242.742.792.692.712.71-0.37%186,821
Dec 18, 20242.802.832.722.722.72-2.51%143,031
Dec 17, 20242.742.832.732.792.791.45%170,000
Dec 16, 20242.732.852.732.752.750.73%50,900
Dec 13, 20242.812.812.702.732.73-2.85%170,800
Dec 12, 20242.752.812.722.812.812.55%113,100
Dec 11, 20242.832.852.742.742.74-3.18%165,017
Dec 10, 20242.862.892.832.832.83-0.70%87,200
Dec 9, 20242.893.002.852.852.85-2.06%159,500
Dec 6, 20242.852.952.852.912.912.83%71,511
Dec 5, 20242.822.892.822.832.83-1.05%107,135
Dec 4, 20242.852.872.792.862.86-228,300
Dec 3, 20242.922.952.842.862.86-2.05%55,200
Dec 2, 20242.912.952.882.922.92-0.34%92,000
Nov 29, 20242.942.962.892.932.93-1.68%104,900
Nov 28, 20242.912.992.912.982.981.36%38,200
Nov 27, 20242.943.002.912.942.940.34%62,135
Nov 26, 20243.033.032.932.932.93-1.68%88,600
Nov 25, 20242.903.082.902.982.982.76%183,644
Nov 22, 20242.842.952.842.902.902.11%63,819
Nov 21, 20242.812.922.802.842.841.79%83,510
Nov 20, 20242.832.882.792.792.79-1.41%117,317
Nov 19, 20242.832.862.812.832.83-0.70%105,100
Nov 18, 20242.872.912.852.852.85-0.35%97,042
Nov 15, 20242.922.952.842.862.86-2.39%79,400
Nov 14, 20243.013.042.912.932.93-3.30%76,600
Nov 13, 20243.143.212.953.033.03-3.81%289,900
Nov 12, 20242.853.262.853.153.1516.24%586,300
Nov 11, 20242.792.792.662.712.71-3.21%166,500
Nov 8, 20242.882.882.762.802.80-2.44%81,600
Nov 7, 20242.862.882.812.872.87-0.35%136,411
Nov 6, 20242.902.922.792.882.88-7.10%223,917
Nov 5, 20243.013.102.943.103.100.98%92,500
Nov 4, 20243.023.143.023.073.071.66%71,922
Nov 1, 20242.963.042.933.023.022.72%60,816
Oct 31, 20242.932.942.912.942.940.34%82,300
Oct 30, 20243.073.112.932.932.93-4.87%117,200
Oct 29, 20243.093.163.053.083.08-0.32%69,178
Oct 28, 20243.103.163.093.093.09-0.64%56,122
Oct 25, 20243.023.163.023.113.111.97%63,230
Oct 24, 20243.093.143.013.053.05-1.29%43,122
Oct 23, 20243.163.203.043.093.09-1.28%150,700
Oct 22, 20242.953.182.923.133.135.39%300,900
Oct 21, 20243.003.022.952.972.97-1.66%31,632
Oct 18, 20242.953.022.953.023.022.37%77,538
Oct 17, 20242.962.982.952.952.95-1.34%36,400
Oct 16, 20242.983.022.972.992.99-31,709
Oct 15, 20243.033.042.972.992.99-1.64%112,700
Oct 11, 20242.913.062.913.043.044.47%101,900
Oct 10, 20242.922.922.842.912.911.04%42,000
Oct 9, 20242.942.952.882.882.88-2.37%30,923
Oct 8, 20243.013.022.952.952.95-2.32%56,408
Oct 7, 20243.053.073.003.023.02-0.33%71,118
Oct 4, 20243.053.083.023.033.03-0.33%91,500
Oct 3, 20242.903.052.903.043.044.83%123,700
Oct 2, 20242.872.942.862.902.901.05%105,531
Oct 1, 20242.962.962.862.872.87-4.01%73,235
Sep 30, 20242.893.052.892.992.992.40%152,000