Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.54	2.65	2.52	2.62	2.62	2.75%	2,366,048
Oct 6, 2025	2.58	2.61	2.54	2.55	2.55	-1.16%	1,687,056
Oct 3, 2025	2.60	2.65	2.57	2.58	2.58	-0.39%	2,577,818
Oct 2, 2025	2.67	2.75	2.56	2.59	2.59	-2.63%	2,952,170
Oct 1, 2025	2.75	2.78	2.66	2.66	2.66	-4.32%	3,460,596
Sep 30, 2025	2.91	2.94	2.73	2.78	2.78	-6.40%	5,230,229
Sep 29, 2025	2.96	3.16	2.89	2.97	2.97	12.93%	18,358,193
Sep 26, 2025	2.65	2.66	2.61	2.63	2.63	-0.38%	904,213
Sep 25, 2025	2.67	2.69	2.61	2.64	2.64	-2.58%	1,389,219
Sep 24, 2025	2.64	2.76	2.63	2.71	2.71	2.65%	2,892,283
Sep 23, 2025	2.61	2.67	2.59	2.64	2.64	1.93%	2,138,170
Sep 22, 2025	2.60	2.64	2.58	2.59	2.59	-1.15%	1,616,821
Sep 19, 2025	2.69	2.71	2.62	2.62	2.62	-1.87%	2,214,884
Sep 18, 2025	2.58	2.71	2.56	2.67	2.67	3.49%	1,997,293
Sep 17, 2025	2.60	2.69	2.56	2.58	2.58	-0.39%	1,139,363
Sep 16, 2025	2.55	2.61	2.53	2.59	2.59	1.57%	1,566,045
Sep 15, 2025	2.53	2.59	2.50	2.55	2.55	0.79%	1,506,661
Sep 12, 2025	2.57	2.60	2.52	2.53	2.53	-1.94%	1,304,984
Sep 11, 2025	2.53	2.63	2.53	2.58	2.58	1.98%	1,660,820
Sep 10, 2025	2.54	2.58	2.52	2.53	2.53	-0.78%	1,233,302
Sep 9, 2025	2.48	2.58	2.46	2.55	2.55	2.82%	2,018,739
Sep 8, 2025	2.51	2.52	2.46	2.48	2.48	-0.80%	1,512,434
Sep 5, 2025	2.52	2.58	2.50	2.50	2.50	-	1,965,092
Sep 4, 2025	2.52	2.54	2.48	2.50	2.50	-1.19%	2,359,979
Sep 3, 2025	2.51	2.54	2.48	2.53	2.53	1.20%	3,873,385
Sep 2, 2025	2.54	2.58	2.47	2.50	2.50	-3.85%	2,824,418
Aug 29, 2025	2.60	2.66	2.51	2.60	2.60	-	5,840,700
Aug 28, 2025	2.58	2.71	2.55	2.60	2.60	1.56%	6,266,944
Aug 27, 2025	2.54	2.59	2.51	2.56	2.56	0.39%	2,132,523
Aug 26, 2025	2.61	2.62	2.51	2.55	2.55	-1.54%	4,495,918
Aug 25, 2025	2.60	2.68	2.56	2.59	2.59	-0.38%	5,352,219
Aug 22, 2025	2.55	2.64	2.54	2.60	2.60	1.56%	2,795,874
Aug 21, 2025	2.41	2.56	2.40	2.56	2.56	5.79%	2,810,562
Aug 20, 2025	2.48	2.49	2.38	2.42	2.42	-2.42%	3,826,643
Aug 19, 2025	2.50	2.53	2.43	2.48	2.48	-1.98%	3,208,610
Aug 18, 2025	2.40	2.57	2.39	2.53	2.53	6.75%	3,342,797
Aug 15, 2025	2.50	2.52	2.37	2.37	2.37	-5.95%	2,675,161
Aug 14, 2025	2.53	2.63	2.50	2.52	2.52	-3.82%	1,774,017
Aug 13, 2025	2.57	2.66	2.56	2.62	2.62	2.34%	4,187,627
Aug 12, 2025	2.70	2.77	2.48	2.56	2.56	-4.12%	8,565,366
Aug 11, 2025	2.54	2.67	2.41	2.67	2.67	16.09%	13,648,842
Aug 8, 2025	2.29	2.35	2.21	2.30	2.30	1.32%	3,320,555
Aug 7, 2025	2.15	2.34	2.14	2.27	2.27	8.10%	3,325,228
Aug 6, 2025	2.06	2.11	2.04	2.10	2.10	1.94%	1,387,548
Aug 5, 2025	2.02	2.07	2.00	2.06	2.06	1.98%	1,454,144
Aug 4, 2025	1.94	2.03	1.93	2.02	2.02	3.59%	1,555,265
Aug 1, 2025	1.97	2.01	1.93	1.95	1.95	-1.52%	2,314,830
Jul 31, 2025	1.99	2.02	1.97	1.98	1.98	-1.00%	873,240
Jul 30, 2025	2.02	2.03	1.99	2.00	2.00	-0.50%	955,903
Jul 29, 2025	2.06	2.07	2.00	2.01	2.01	-2.43%	858,814