Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.75	2.83	2.75	2.76	2.76	-0.72%	93,456
May 8, 2025	2.76	2.84	2.74	2.78	2.78	8.59%	345,200
May 7, 2025	2.55	2.59	2.55	2.56	2.56	1.59%	91,022
May 6, 2025	2.60	2.60	2.52	2.52	2.52	-3.82%	77,336
May 5, 2025	2.52	2.63	2.50	2.62	2.62	2.75%	163,400
May 2, 2025	2.56	2.59	2.54	2.55	2.55	-0.78%	31,300
May 1, 2025	2.59	2.60	2.55	2.57	2.57	-0.77%	57,400
Apr 30, 2025	2.52	2.65	2.49	2.59	2.59	1.57%	234,841
Apr 29, 2025	2.50	2.61	2.50	2.55	2.55	0.39%	124,825
Apr 28, 2025	2.50	2.55	2.47	2.54	2.54	1.60%	130,249
Apr 25, 2025	2.56	2.59	2.49	2.50	2.50	-2.34%	134,133
Apr 24, 2025	2.50	2.57	2.50	2.56	2.56	3.23%	136,109
Apr 23, 2025	2.46	2.50	2.45	2.48	2.48	1.22%	111,143
Apr 22, 2025	2.41	2.45	2.41	2.45	2.45	2.94%	44,142
Apr 21, 2025	2.44	2.44	2.35	2.38	2.38	-2.06%	74,008
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