Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.62	2.62	2.55	2.56	2.56	-1.92%	56,364
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
Mar 19, 2025	2.67	2.67	2.62	2.65	2.65	-	244,600
Mar 18, 2025	2.72	2.73	2.65	2.65	2.65	-1.49%	182,963
Mar 17, 2025	2.69	2.75	2.69	2.69	2.69	-0.37%	249,433
Mar 14, 2025	2.69	2.73	2.68	2.70	2.70	0.37%	186,504
Mar 13, 2025	2.70	2.73	2.68	2.69	2.69	-0.37%	207,600
Mar 12, 2025	2.74	2.79	2.70	2.70	2.70	-1.10%	168,580
Mar 11, 2025	2.76	2.76	2.70	2.73	2.73	-1.44%	115,500
Mar 10, 2025	2.81	2.81	2.73	2.77	2.77	-2.12%	168,234
Mar 7, 2025	2.86	2.90	2.83	2.83	2.83	-1.05%	134,921
Mar 6, 2025	2.88	2.89	2.83	2.86	2.86	-1.72%	111,832
Mar 5, 2025	2.91	2.96	2.86	2.91	2.91	-0.34%	144,000
Mar 4, 2025	2.82	2.94	2.77	2.92	2.92	2.82%	194,300
Mar 3, 2025	2.94	2.97	2.84	2.84	2.84	-3.73%	146,521
Feb 28, 2025	2.82	2.98	2.80	2.95	2.95	3.15%	269,700
Feb 27, 2025	2.71	2.92	2.70	2.86	2.86	7.92%	393,500
Feb 26, 2025	2.71	2.74	2.65	2.65	2.65	-1.49%	209,600
Feb 25, 2025	2.73	2.74	2.69	2.69	2.69	-1.47%	134,737
Feb 24, 2025	2.78	2.78	2.71	2.73	2.73	-1.80%	155,220
Feb 21, 2025	2.74	2.80	2.74	2.78	2.78	1.83%	160,729
Feb 20, 2025	2.75	2.78	2.72	2.73	2.73	-1.80%	68,416
Feb 19, 2025	2.77	2.83	2.76	2.78	2.78	1.09%	85,804
Feb 18, 2025	2.77	2.82	2.75	2.75	2.75	-1.79%	114,118
Feb 14, 2025	2.85	2.86	2.78	2.80	2.80	-1.41%	101,130
Feb 13, 2025	2.82	2.86	2.79	2.84	2.84	0.71%	75,600
Feb 12, 2025	2.80	2.85	2.79	2.82	2.82	0.36%	76,416
Feb 11, 2025	2.79	2.81	2.76	2.81	2.81	0.72%	123,100
Feb 10, 2025	2.78	2.82	2.74	2.79	2.79	0.36%	131,900
Feb 7, 2025	2.85	2.87	2.74	2.78	2.78	-3.47%	190,200
Feb 6, 2025	2.94	3.01	2.87	2.88	2.88	-2.04%	265,537
Feb 5, 2025	2.73	3.03	2.73	2.94	2.94	10.11%	279,243
Feb 4, 2025	2.67	2.71	2.66	2.67	2.67	-	70,200
Feb 3, 2025	2.71	2.73	2.67	2.67	2.67	-2.20%	144,300
Jan 31, 2025	2.79	2.82	2.73	2.73	2.73	-2.15%	133,710
Jan 30, 2025	2.71	2.82	2.71	2.79	2.79	3.33%	147,608
Jan 29, 2025	2.70	2.74	2.69	2.70	2.70	-0.37%	113,801
Jan 28, 2025	2.70	2.74	2.68	2.71	2.71	0.74%	55,300
Jan 27, 2025	2.70	2.72	2.67	2.69	2.69	-1.47%	142,111
Jan 24, 2025	2.77	2.78	2.71	2.73	2.73	-0.73%	89,600
Jan 23, 2025	2.74	2.77	2.73	2.75	2.75	0.36%	54,124
Jan 22, 2025	2.79	2.79	2.74	2.74	2.74	-1.08%	90,000
Jan 21, 2025	2.84	2.85	2.77	2.77	2.77	-3.15%	102,038
Jan 20, 2025	2.90	2.90	2.83	2.86	2.86	-0.35%	37,120
Jan 17, 2025	2.87	2.88	2.84	2.87	2.87	1.77%	120,100