Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
1.980
-0.070 (-3.41%)
At close: May 30, 2025, 4:00 PM
1.980
0.00 (0.01%)
After-hours: May 30, 2025, 7:46 PM EDT
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 1,106,743 |
| May 29, 2025 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 905,981 |
| May 28, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 3,070,208 |
| May 27, 2025 | 2.03 | 2.07 | 2.00 | 2.00 | 2.00 | -1.48% | 1,381,855 |
| May 23, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.98% | 1,292,771 |
| May 22, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 1,034,118 |
| May 21, 2025 | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -0.96% | 1,712,032 |
| May 20, 2025 | 2.07 | 2.14 | 2.05 | 2.09 | 2.09 | 0.97% | 3,002,738 |
| May 19, 2025 | 2.13 | 2.15 | 2.05 | 2.07 | 2.07 | -3.27% | 2,024,341 |
| May 16, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 2.88% | 2,694,786 |
| May 15, 2025 | 2.05 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 2,967,207 |
| May 14, 2025 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 2,368,736 |
| May 13, 2025 | 2.04 | 2.10 | 2.03 | 2.04 | 2.04 | -0.49% | 3,086,388 |
| May 12, 2025 | 2.01 | 2.06 | 1.97 | 2.05 | 2.05 | 3.54% | 2,923,309 |
| May 9, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 1,483,263 |
| May 8, 2025 | 2.00 | 2.06 | 1.97 | 2.00 | 2.00 | 8.11% | 3,942,158 |
| May 7, 2025 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | - | 1,471,180 |
| May 6, 2025 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 1,457,230 |
| May 5, 2025 | 1.83 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 2,016,851 |
| May 2, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 1,044,777 |
| May 1, 2025 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 1,075,248 |
| Apr 30, 2025 | 1.83 | 1.92 | 1.80 | 1.88 | 1.88 | 1.62% | 2,779,553 |
| Apr 29, 2025 | 1.82 | 1.89 | 1.81 | 1.85 | 1.85 | 1.09% | 1,575,400 |
| Apr 28, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 1,307,589 |
| Apr 25, 2025 | 1.86 | 1.87 | 1.79 | 1.80 | 1.80 | -2.70% | 2,350,388 |
| Apr 24, 2025 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 3.35% | 2,199,932 |
| Apr 23, 2025 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 1,174,194 |
| Apr 22, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 1,144,387 |
| Apr 21, 2025 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 1,453,938 |
| Apr 17, 2025 | 1.78 | 1.80 | 1.70 | 1.77 | 1.77 | - | 2,254,371 |
| Apr 16, 2025 | 1.71 | 1.82 | 1.69 | 1.77 | 1.77 | 2.91% | 2,916,258 |
| Apr 15, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | - | 1,300,757 |
| Apr 14, 2025 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 1,703,192 |
| Apr 11, 2025 | 1.68 | 1.76 | 1.65 | 1.75 | 1.75 | 4.17% | 1,582,344 |
| Apr 10, 2025 | 1.71 | 1.71 | 1.63 | 1.68 | 1.68 | -2.33% | 1,658,471 |
| Apr 9, 2025 | 1.62 | 1.74 | 1.60 | 1.72 | 1.72 | 6.17% | 1,513,766 |
| Apr 8, 2025 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 2,031,718 |
| Apr 7, 2025 | 1.64 | 1.73 | 1.61 | 1.68 | 1.68 | -1.75% | 2,053,918 |
| Apr 4, 2025 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -3.93% | 2,383,039 |
| Apr 3, 2025 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 1,045,059 |
| Apr 2, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 1,015,502 |
| Apr 1, 2025 | 1.80 | 1.85 | 1.78 | 1.79 | 1.79 | -1.10% | 784,533 |
| Mar 31, 2025 | 1.77 | 1.83 | 1.72 | 1.81 | 1.81 | 1.12% | 1,550,166 |
| Mar 28, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -2.19% | 937,500 |
| Mar 27, 2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 1,644,355 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 963,954 |
| Mar 25, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 791,684 |
| Mar 24, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 5.03% | 1,471,246 |
| Mar 21, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 2,332,688 |
| Mar 20, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 1,207,236 |