Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 4.500
+0.040 (0.90%)
Sep 4, 2026, 2:39 PM EST
Cronos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.44 | 4.52 | 4.44 | 4.51 | - | 1.12% | 30,838 |
| 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 |
| Aug 24, 2026 | 4.58 | 4.78 | 4.52 | 4.74 | 4.74 | 3.49% | 214,473 |
| Aug 21, 2026 | 4.45 | 4.58 | 4.43 | 4.58 | 4.58 | 2.92% | 150,970 |
| Aug 20, 2026 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -1.77% | 192,256 |
| Aug 19, 2026 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | 1.80% | 157,690 |
| Aug 18, 2026 | 4.34 | 4.50 | 4.34 | 4.45 | 4.45 | 1.83% | 141,172 |
| Aug 17, 2026 | 4.37 | 4.42 | 4.33 | 4.37 | 4.37 | 0.23% | 150,858 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.23 | 4.36 | 4.36 | -1.13% | 201,575 |
| Aug 13, 2026 | 4.43 | 4.61 | 4.39 | 4.41 | 4.41 | -0.45% | 273,415 |
| Aug 12, 2026 | 4.28 | 4.43 | 4.24 | 4.43 | 4.43 | 3.02% | 259,020 |
| Aug 11, 2026 | 4.25 | 4.30 | 4.19 | 4.30 | 4.30 | 2.63% | 145,997 |
| Aug 10, 2026 | 4.28 | 4.34 | 4.18 | 4.19 | 4.19 | -3.01% | 323,921 |
| Aug 7, 2026 | 4.30 | 4.41 | 4.28 | 4.32 | 4.32 | - | 338,992 |
| Aug 6, 2026 | 4.24 | 4.36 | 4.06 | 4.32 | 4.32 | 13.68% | 686,229 |
| Aug 5, 2026 | 3.93 | 3.94 | 3.76 | 3.80 | 3.80 | -3.55% | 209,230 |
| Aug 4, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -0.25% | 197,661 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -2.71% | 155,127 |
| Jul 30, 2026 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 50,186 |
| Jul 29, 2026 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 72,005 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 72,081 |
| Jul 27, 2026 | 3.98 | 4.06 | 3.91 | 4.06 | 4.06 | 2.27% | 145,760 |
| Jul 24, 2026 | 3.87 | 3.99 | 3.87 | 3.97 | 3.97 | 2.32% | 161,606 |
| Jul 23, 2026 | 3.91 | 3.94 | 3.80 | 3.88 | 3.88 | -1.02% | 107,928 |
| Jul 22, 2026 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | -1.26% | 84,220 |
| Jul 21, 2026 | 3.95 | 3.97 | 3.93 | 3.97 | 3.97 | 0.51% | 51,569 |
| Jul 20, 2026 | 3.92 | 3.95 | 3.87 | 3.95 | 3.95 | 0.77% | 78,109 |
| Jul 17, 2026 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 1.03% | 76,636 |
| Jul 16, 2026 | 3.85 | 3.94 | 3.85 | 3.88 | 3.88 | - | 215,193 |
| Jul 15, 2026 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | -0.26% | 54,590 |
| Jul 14, 2026 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | -0.77% | 83,617 |
| Jul 13, 2026 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 77,055 |
| Jul 10, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -1.27% | 49,936 |
| Jul 9, 2026 | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | 0.51% | 121,432 |
| Jul 8, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | 0.77% | 58,131 |
| Jul 7, 2026 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 85,598 |
| Jul 6, 2026 | 4.07 | 4.08 | 3.90 | 3.90 | 3.90 | -2.26% | 110,976 |
| Jul 3, 2026 | 4.19 | 4.19 | 3.88 | 3.99 | 3.99 | -1.97% | 41,562 |
| Jul 2, 2026 | 4.02 | 4.17 | 4.02 | 4.07 | 4.07 | 3.83% | 309,953 |
| Jun 30, 2026 | 4.05 | 4.06 | 3.92 | 3.92 | 3.92 | -2.73% | 103,138 |
| Jun 29, 2026 | 3.99 | 4.06 | 3.93 | 4.03 | 4.03 | 1.26% | 115,218 |
| Jun 26, 2026 | 3.86 | 4.00 | 3.85 | 3.98 | 3.98 | 2.58% | 107,147 |
| Jun 25, 2026 | 3.84 | 3.88 | 3.81 | 3.88 | 3.88 | 0.26% | 74,547 |