Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 3.600
0.00 (0.00%)
At close: Dec 31, 2025
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 137,615 |
| Dec 30, 2025 | 3.63 | 3.71 | 3.60 | 3.60 | 3.60 | -1.10% | 267,347 |
| Dec 29, 2025 | 3.62 | 3.70 | 3.58 | 3.64 | 3.64 | -3.19% | 179,003 |
| Dec 24, 2025 | 3.74 | 3.76 | 3.69 | 3.76 | 3.76 | 0.27% | 81,193 |
| Dec 23, 2025 | 3.81 | 3.86 | 3.59 | 3.75 | 3.75 | -2.60% | 610,171 |
| Dec 22, 2025 | 4.09 | 4.15 | 3.84 | 3.85 | 3.85 | -4.94% | 395,660 |
| Dec 19, 2025 | 4.16 | 4.21 | 3.99 | 4.05 | 4.05 | -0.74% | 642,636 |
| Dec 18, 2025 | 4.26 | 4.47 | 4.05 | 4.08 | 4.08 | -2.39% | 1,151,534 |
| Dec 17, 2025 | 4.43 | 4.56 | 4.17 | 4.18 | 4.18 | -4.57% | 511,476 |
| Dec 16, 2025 | 4.13 | 4.43 | 4.10 | 4.38 | 4.38 | 4.53% | 517,989 |
| Dec 15, 2025 | 4.62 | 4.66 | 4.16 | 4.19 | 4.19 | -6.68% | 889,073 |
| Dec 12, 2025 | 4.30 | 4.52 | 3.93 | 4.49 | 4.49 | 14.83% | 1,059,771 |
| Dec 11, 2025 | 3.85 | 3.96 | 3.78 | 3.91 | 3.91 | 0.77% | 165,663 |
| Dec 10, 2025 | 3.71 | 4.03 | 3.70 | 3.88 | 3.88 | 4.86% | 508,917 |
| Dec 9, 2025 | 3.50 | 4.02 | 3.34 | 3.70 | 3.70 | 7.56% | 978,851 |
| Dec 8, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 57,794 |
| Dec 5, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | -0.86% | 93,765 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -0.29% | 97,764 |
| Dec 3, 2025 | 3.45 | 3.54 | 3.45 | 3.50 | 3.50 | 2.04% | 83,649 |
| Dec 2, 2025 | 3.48 | 3.55 | 3.43 | 3.43 | 3.43 | -2.00% | 85,472 |
| Dec 1, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 2.04% | 71,747 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 32,770 |
| Nov 27, 2025 | 3.41 | 3.55 | 3.41 | 3.48 | 3.48 | - | 36,090 |
| Nov 26, 2025 | 3.47 | 3.52 | 3.45 | 3.48 | 3.48 | 0.58% | 68,831 |
| Nov 25, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 163,581 |
| Nov 24, 2025 | 3.33 | 3.53 | 3.33 | 3.45 | 3.45 | 2.99% | 229,049 |
| Nov 21, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 199,302 |
| Nov 20, 2025 | 3.39 | 3.40 | 3.23 | 3.26 | 3.26 | -2.10% | 142,475 |
| Nov 19, 2025 | 3.40 | 3.41 | 3.32 | 3.33 | 3.33 | -2.92% | 126,838 |
| Nov 18, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 0.88% | 123,155 |
| Nov 17, 2025 | 3.41 | 3.47 | 3.40 | 3.40 | 3.40 | -1.45% | 142,989 |
| Nov 14, 2025 | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | -1.15% | 165,337 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | -1.97% | 94,699 |
| Nov 12, 2025 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 1.42% | 278,897 |
| Nov 11, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -1.96% | 64,214 |
| Nov 10, 2025 | 3.49 | 3.61 | 3.49 | 3.58 | 3.58 | 3.17% | 109,376 |
| Nov 7, 2025 | 3.45 | 3.51 | 3.42 | 3.47 | 3.47 | - | 127,161 |
| Nov 6, 2025 | 3.55 | 3.64 | 3.46 | 3.47 | 3.47 | - | 169,264 |
| Nov 5, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.47 | - | 62,737 |
| Nov 4, 2025 | 3.51 | 3.54 | 3.43 | 3.47 | 3.47 | -2.53% | 154,500 |
| Nov 3, 2025 | 3.51 | 3.60 | 3.49 | 3.56 | 3.56 | 0.85% | 93,075 |
| Oct 31, 2025 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 3.52% | 98,536 |
| Oct 30, 2025 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | -0.58% | 70,276 |
| Oct 29, 2025 | 3.45 | 3.51 | 3.41 | 3.43 | 3.43 | -1.44% | 103,651 |
| Oct 28, 2025 | 3.46 | 3.48 | 3.38 | 3.48 | 3.48 | 0.58% | 103,398 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -2.26% | 69,256 |
| Oct 24, 2025 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 2.31% | 122,738 |
| Oct 23, 2025 | 3.36 | 3.52 | 3.36 | 3.46 | 3.46 | 2.98% | 196,950 |
| Oct 22, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 166,648 |
| Oct 21, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -0.85% | 62,698 |