Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 4.870
+0.110 (2.31%)
Nov 4, 2026, 11:20 AM EST
Cronos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.81 | 4.89 | 4.81 | 4.87 | 4.87 | 2.31% | 90,554 |
| Nov 3, 2026 | 4.70 | 4.84 | 4.68 | 4.76 | 4.76 | 1.28% | 154,860 |
| Nov 2, 2026 | 4.64 | 4.75 | 4.63 | 4.70 | 4.70 | 1.73% | 216,168 |
| Oct 30, 2026 | 4.68 | 4.69 | 4.56 | 4.62 | 4.62 | -2.33% | 160,895 |
| Oct 29, 2026 | 4.67 | 4.75 | 4.66 | 4.73 | 4.73 | 0.42% | 101,718 |
| Oct 28, 2026 | 4.72 | 4.73 | 4.66 | 4.71 | 4.71 | -1.26% | 81,516 |
| Oct 27, 2026 | 4.68 | 4.78 | 4.64 | 4.77 | 4.77 | 2.36% | 106,615 |
| Oct 26, 2026 | 4.72 | 4.77 | 4.62 | 4.66 | 4.66 | -0.64% | 106,484 |
| Oct 23, 2026 | 4.84 | 4.84 | 4.62 | 4.69 | 4.69 | -3.10% | 119,864 |
| Oct 22, 2026 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | 2.11% | 103,635 |
| Oct 21, 2026 | 4.63 | 4.84 | 4.59 | 4.74 | 4.74 | 2.38% | 143,663 |
| Oct 20, 2026 | 4.59 | 4.66 | 4.57 | 4.63 | 4.63 | 0.43% | 70,921 |
| Oct 19, 2026 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | 1.10% | 93,640 |
| Oct 16, 2026 | 4.55 | 4.75 | 4.53 | 4.56 | 4.56 | 0.44% | 105,609 |
| Oct 15, 2026 | 4.49 | 4.63 | 4.49 | 4.54 | 4.54 | 0.44% | 82,285 |
| Oct 14, 2026 | 4.50 | 4.59 | 4.50 | 4.52 | 4.52 | -0.44% | 59,014 |
| Oct 13, 2026 | 4.58 | 4.62 | 4.52 | 4.54 | 4.54 | -1.73% | 63,598 |
| Oct 9, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 50,217 |
| Oct 8, 2026 | 4.57 | 4.62 | 4.49 | 4.58 | 4.58 | -0.87% | 73,283 |
| Oct 7, 2026 | 4.67 | 4.70 | 4.62 | 4.62 | 4.62 | -1.07% | 50,909 |
| Oct 6, 2026 | 4.66 | 4.68 | 4.62 | 4.67 | 4.67 | 0.43% | 67,192 |
| Oct 5, 2026 | 4.60 | 4.73 | 4.60 | 4.65 | 4.65 | 0.87% | 81,386 |
| Oct 2, 2026 | 4.61 | 4.67 | 4.56 | 4.61 | 4.61 | 0.88% | 85,111 |
| Oct 1, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | 4.57 | -2.77% | 75,309 |
| Sep 30, 2026 | 4.75 | 4.76 | 4.62 | 4.70 | 4.70 | -2.29% | 159,424 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.41% | 59,355 |
| Sep 28, 2026 | 4.74 | 4.90 | 4.68 | 4.83 | 4.83 | 1.90% | 144,667 |
| Sep 25, 2026 | 4.70 | 4.74 | 4.61 | 4.74 | 4.74 | 0.85% | 102,519 |
| Sep 24, 2026 | 4.78 | 4.82 | 4.69 | 4.70 | 4.70 | -2.29% | 65,412 |
| Sep 23, 2026 | 4.83 | 4.85 | 4.77 | 4.81 | 4.81 | -0.21% | 115,907 |
| Sep 22, 2026 | 4.67 | 4.86 | 4.67 | 4.82 | 4.82 | 3.66% | 154,298 |
| Sep 21, 2026 | 4.68 | 4.76 | 4.65 | 4.65 | 4.65 | -0.43% | 61,787 |
| Sep 18, 2026 | 4.72 | 4.75 | 4.67 | 4.67 | 4.67 | -1.06% | 194,058 |
| Sep 17, 2026 | 4.68 | 4.77 | 4.65 | 4.72 | 4.72 | 2.16% | 109,781 |
| Sep 16, 2026 | 4.49 | 4.68 | 4.49 | 4.62 | 4.62 | 3.59% | 125,570 |
| Sep 15, 2026 | 4.46 | 4.47 | 4.40 | 4.46 | 4.46 | -1.33% | 88,333 |
| Sep 14, 2026 | 4.30 | 4.52 | 4.29 | 4.52 | 4.52 | 4.63% | 111,264 |
| Sep 11, 2026 | 4.39 | 4.40 | 4.32 | 4.32 | 4.32 | -1.59% | 60,767 |
| Sep 10, 2026 | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | 1.15% | 100,257 |
| Sep 9, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | -0.69% | 60,484 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -2.89% | 75,775 |
| Sep 4, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 0.90% | 54,757 |
| Sep 3, 2026 | 4.50 | 4.53 | 4.42 | 4.46 | 4.46 | -0.22% | 151,725 |
| Sep 2, 2026 | 4.67 | 4.72 | 4.47 | 4.47 | 4.47 | -4.49% | 87,306 |
| Sep 1, 2026 | 4.65 | 4.75 | 4.65 | 4.68 | 4.68 | 0.43% | 151,087 |
| Aug 31, 2026 | 4.69 | 4.70 | 4.62 | 4.66 | 4.66 | -0.43% | 252,823 |
| Aug 28, 2026 | 4.70 | 4.73 | 4.60 | 4.68 | 4.68 | -0.43% | 176,611 |
| Aug 27, 2026 | 4.90 | 4.99 | 4.69 | 4.70 | 4.70 | -5.05% | 422,273 |
| Aug 26, 2026 | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | 2.06% | 196,620 |
| Aug 25, 2026 | 4.77 | 4.90 | 4.70 | 4.85 | 4.85 | 2.32% | 201,312 |