Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 3.560
+0.040 (1.14%)
Oct 14, 2025, 4:00 PM EDT
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.54 | 3.59 | 3.49 | 3.59 | 3.59 | 1.99% | 71,504 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.52 | 3.52 | 3.52 | -6.88% | 186,401 |
| Oct 9, 2025 | 3.77 | 3.91 | 3.74 | 3.78 | 3.78 | 1.07% | 301,400 |
| Oct 8, 2025 | 3.65 | 3.75 | 3.61 | 3.74 | 3.74 | 3.03% | 118,400 |
| Oct 7, 2025 | 3.54 | 3.68 | 3.52 | 3.63 | 3.63 | 1.97% | 152,201 |
| Oct 6, 2025 | 3.61 | 3.63 | 3.55 | 3.56 | 3.56 | -1.66% | 73,700 |
| Oct 3, 2025 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | - | 165,246 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.59 | 3.62 | 3.62 | -2.43% | 174,923 |
| Oct 1, 2025 | 3.85 | 3.87 | 3.71 | 3.71 | 3.71 | -3.64% | 180,961 |
| Sep 30, 2025 | 4.08 | 4.08 | 3.80 | 3.85 | 3.85 | -6.78% | 430,848 |
| Sep 29, 2025 | 4.11 | 4.40 | 4.03 | 4.13 | 4.13 | 13.15% | 1,171,836 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 51,900 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.61% | 113,800 |
| Sep 24, 2025 | 3.64 | 3.83 | 3.64 | 3.73 | 3.73 | 2.47% | 232,809 |
| Sep 23, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | 1.96% | 146,400 |
| Sep 22, 2025 | 3.60 | 3.64 | 3.57 | 3.57 | 3.57 | -0.83% | 87,031 |
| Sep 19, 2025 | 3.69 | 3.73 | 3.60 | 3.60 | 3.60 | -2.70% | 422,800 |
| Sep 18, 2025 | 3.54 | 3.74 | 3.54 | 3.70 | 3.70 | 4.52% | 169,901 |
| Sep 17, 2025 | 3.60 | 3.69 | 3.53 | 3.54 | 3.54 | -0.56% | 115,600 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.48 | 3.56 | 3.56 | 1.71% | 63,927 |
| Sep 15, 2025 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | 0.29% | 97,900 |
| Sep 12, 2025 | 3.58 | 3.60 | 3.49 | 3.49 | 3.49 | -2.51% | 69,000 |
| Sep 11, 2025 | 3.55 | 3.63 | 3.51 | 3.58 | 3.58 | 1.70% | 127,400 |
| Sep 10, 2025 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 134,700 |
| Sep 9, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 3.50% | 142,731 |
| Sep 8, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -1.44% | 101,000 |
| Sep 5, 2025 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | 0.87% | 98,807 |
| Sep 4, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 75,310 |
| Sep 3, 2025 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 0.87% | 168,821 |
| Sep 2, 2025 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | -3.09% | 108,000 |
| Aug 29, 2025 | 3.55 | 3.65 | 3.46 | 3.56 | 3.56 | -0.28% | 321,200 |
| Aug 28, 2025 | 3.55 | 3.71 | 3.52 | 3.57 | 3.57 | 0.85% | 360,315 |
| Aug 27, 2025 | 3.54 | 3.57 | 3.49 | 3.54 | 3.54 | 0.28% | 104,400 |
| Aug 26, 2025 | 3.61 | 3.62 | 3.48 | 3.53 | 3.53 | -1.94% | 315,208 |
| Aug 25, 2025 | 3.61 | 3.69 | 3.55 | 3.60 | 3.60 | -0.28% | 416,500 |
| Aug 22, 2025 | 3.54 | 3.65 | 3.54 | 3.61 | 3.61 | 1.69% | 226,000 |
| Aug 21, 2025 | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | 5.97% | 186,400 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -2.62% | 157,800 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.37 | 3.44 | 3.44 | -1.99% | 228,200 |
| Aug 18, 2025 | 3.29 | 3.54 | 3.29 | 3.51 | 3.51 | 6.69% | 255,143 |
| Aug 15, 2025 | 3.48 | 3.48 | 3.28 | 3.29 | 3.29 | -5.19% | 335,215 |
| Aug 14, 2025 | 3.52 | 3.62 | 3.45 | 3.47 | 3.47 | -4.14% | 225,615 |
| Aug 13, 2025 | 3.55 | 3.65 | 3.52 | 3.62 | 3.62 | 2.55% | 312,500 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.42 | 3.53 | 3.53 | -3.29% | 519,836 |
| Aug 11, 2025 | 3.50 | 3.68 | 3.32 | 3.65 | 3.65 | 14.78% | 623,100 |
| Aug 8, 2025 | 3.15 | 3.23 | 3.04 | 3.18 | 3.18 | 2.25% | 174,516 |
| Aug 7, 2025 | 2.94 | 3.20 | 2.94 | 3.11 | 3.11 | 7.99% | 343,147 |
| Aug 6, 2025 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 1.77% | 114,202 |
| Aug 5, 2025 | 2.77 | 2.84 | 2.75 | 2.83 | 2.83 | 5.20% | 179,800 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.67 | 2.69 | 2.69 | -1.82% | 131,300 |