Cronos Group Inc. (TSX:CRON)
2.430
-0.020 (-0.82%)
Apr 17, 2025, 4:00 PM EDT
Cronos Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 2.45 | 2.49 | 2.37 | 2.43 | 2.43 | -0.82% | 82,213 |
Apr 16, 2025 | 2.37 | 2.51 | 2.35 | 2.45 | 2.45 | 2.51% | 173,203 |
Apr 15, 2025 | 2.39 | 2.40 | 2.35 | 2.39 | 2.39 | 0.84% | 94,312 |
Apr 14, 2025 | 2.44 | 2.44 | 2.34 | 2.37 | 2.37 | -2.47% | 256,802 |
Apr 11, 2025 | 2.31 | 2.43 | 2.31 | 2.43 | 2.43 | 4.74% | 154,700 |
Apr 10, 2025 | 2.38 | 2.38 | 2.28 | 2.32 | 2.32 | -3.73% | 179,500 |
Apr 9, 2025 | 2.27 | 2.44 | 2.27 | 2.41 | 2.41 | 5.24% | 145,900 |
Apr 8, 2025 | 2.41 | 2.41 | 2.28 | 2.29 | 2.29 | -3.38% | 273,841 |
Apr 7, 2025 | 2.32 | 2.45 | 2.31 | 2.37 | 2.37 | -2.47% | 212,900 |
Apr 4, 2025 | 2.45 | 2.48 | 2.38 | 2.43 | 2.43 | -2.80% | 226,307 |
Apr 3, 2025 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | -3.85% | 103,000 |
Apr 2, 2025 | 2.57 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | 75,300 |
Apr 1, 2025 | 2.59 | 2.64 | 2.54 | 2.56 | 2.56 | -1.16% | 160,600 |
Mar 31, 2025 | 2.54 | 2.63 | 2.49 | 2.59 | 2.59 | 1.17% | 152,500 |
Mar 28, 2025 | 2.62 | 2.62 | 2.54 | 2.56 | 2.56 | -1.92% | 122,700 |
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 |