Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 4.360
-0.050 (-1.13%)
Aug 14, 2026, 4:00 PM EST
Cronos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 1.57% | 108,283 |
| Jun 23, 2026 | 3.72 | 3.85 | 3.72 | 3.81 | 3.81 | 1.60% | 88,037 |
| Jun 22, 2026 | 3.81 | 3.86 | 3.74 | 3.75 | 3.75 | -1.57% | 206,062 |
| Jun 19, 2026 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | -1.04% | 197,015 |
| Jun 18, 2026 | 3.81 | 3.85 | 3.71 | 3.85 | 3.85 | 2.39% | 114,837 |
| Jun 17, 2026 | 3.63 | 3.79 | 3.63 | 3.76 | 3.76 | 2.73% | 139,938 |
| Jun 16, 2026 | 3.71 | 3.71 | 3.60 | 3.66 | 3.66 | -0.81% | 230,754 |
| Jun 15, 2026 | 3.76 | 3.80 | 3.65 | 3.69 | 3.69 | -1.86% | 160,735 |
| Jun 12, 2026 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -2.59% | 142,198 |
| Jun 11, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 128,718 |
| Jun 10, 2026 | 3.91 | 3.95 | 3.82 | 3.84 | 3.84 | -2.04% | 83,118 |
| Jun 9, 2026 | 3.90 | 3.98 | 3.86 | 3.92 | 3.92 | 0.51% | 258,432 |
| Jun 8, 2026 | 3.85 | 3.93 | 3.83 | 3.90 | 3.90 | 1.30% | 151,998 |
| Jun 5, 2026 | 3.89 | 3.98 | 3.83 | 3.85 | 3.85 | -1.28% | 254,386 |
| Jun 4, 2026 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 3.72% | 254,494 |