Cronos Group Inc. (TSX:CRON)
Canada · Delayed Price · Currency is CAD 3.775
-0.035 (-0.92%)
May 26, 2026, 2:58 PM EST
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.77 | 3.87 | 3.77 | 3.81 | 3.81 | 1.06% | 128,969 |
| May 22, 2026 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 144,921 |
| May 21, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 2.71% | 137,265 |
| May 20, 2026 | 3.61 | 3.69 | 3.60 | 3.69 | 3.69 | 3.07% | 300,629 |
| May 19, 2026 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 76,936 |
| May 15, 2026 | 3.72 | 3.80 | 3.55 | 3.61 | 3.61 | -3.99% | 328,237 |
| May 14, 2026 | 3.75 | 3.80 | 3.68 | 3.76 | 3.76 | 0.53% | 154,780 |
| May 13, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -1.32% | 300,878 |
| May 12, 2026 | 3.75 | 3.87 | 3.68 | 3.79 | 3.79 | 1.07% | 216,308 |
| May 11, 2026 | 3.75 | 4.00 | 3.62 | 3.75 | 3.75 | 8.07% | 481,059 |
| May 8, 2026 | 3.53 | 3.58 | 3.46 | 3.47 | 3.47 | -1.42% | 171,650 |
| May 7, 2026 | 3.57 | 3.61 | 3.49 | 3.52 | 3.52 | -2.22% | 97,861 |
| May 6, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | - | 136,353 |
| May 5, 2026 | 3.63 | 3.68 | 3.58 | 3.60 | 3.60 | -0.83% | 146,700 |
| May 4, 2026 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | 0.55% | 64,104 |
| May 1, 2026 | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | -0.28% | 79,887 |
| Apr 30, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | 2.84% | 85,086 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -2.76% | 49,177 |
| Apr 28, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -1.63% | 94,387 |
| Apr 27, 2026 | 3.60 | 3.71 | 3.59 | 3.68 | 3.68 | 1.10% | 135,354 |
| Apr 24, 2026 | 3.54 | 3.67 | 3.49 | 3.64 | 3.64 | 3.12% | 163,744 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.51 | 3.53 | 3.53 | -8.07% | 523,498 |
| Apr 22, 2026 | 3.74 | 4.44 | 3.74 | 3.84 | 3.84 | 2.40% | 1,178,380 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.68 | 3.75 | 3.75 | -0.79% | 105,864 |
| Apr 20, 2026 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 2.16% | 95,924 |
| Apr 17, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | 122,445 |
| Apr 16, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -1.87% | 131,841 |
| Apr 15, 2026 | 3.55 | 3.76 | 3.55 | 3.75 | 3.75 | 5.63% | 275,822 |
| Apr 14, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 104,700 |
| Apr 13, 2026 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | -0.28% | 114,996 |
| Apr 10, 2026 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 68,818 |
| Apr 9, 2026 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 0.28% | 88,704 |
| Apr 8, 2026 | 3.62 | 3.63 | 3.51 | 3.53 | 3.53 | 0.86% | 155,871 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 86,135 |
| Apr 6, 2026 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | 2.27% | 85,722 |
| Apr 2, 2026 | 3.45 | 3.57 | 3.43 | 3.52 | 3.52 | 1.15% | 96,733 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | -1.14% | 111,679 |
| Mar 31, 2026 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 3.53% | 106,895 |
| Mar 30, 2026 | 3.48 | 3.51 | 3.36 | 3.40 | 3.40 | -2.30% | 101,515 |
| Mar 27, 2026 | 3.51 | 3.53 | 3.45 | 3.48 | 3.48 | -0.85% | 82,157 |
| Mar 26, 2026 | 3.57 | 3.65 | 3.50 | 3.51 | 3.51 | -3.57% | 123,358 |
| Mar 25, 2026 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | 3.12% | 101,119 |
| Mar 24, 2026 | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 158,666 |
| Mar 23, 2026 | 3.32 | 3.47 | 3.32 | 3.46 | 3.46 | 4.53% | 161,502 |
| Mar 20, 2026 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -1.78% | 129,106 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | -3.71% | 279,219 |
| Mar 18, 2026 | 3.50 | 3.56 | 3.49 | 3.50 | 3.50 | -1.41% | 161,980 |
| Mar 17, 2026 | 3.49 | 3.56 | 3.46 | 3.55 | 3.55 | 1.43% | 115,604 |
| Mar 16, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 86,247 |
| Mar 13, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | 1.47% | 189,830 |