Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.49	2.53	2.45	2.46	-	-1.20%	1,315,524
Oct 28, 2025	2.46	2.50	2.41	2.49	2.49	0.81%	1,619,216
Oct 27, 2025	2.53	2.55	2.47	2.47	2.47	-1.98%	643,033
Oct 24, 2025	2.49	2.57	2.48	2.52	2.52	1.61%	1,205,193
Oct 23, 2025	2.41	2.52	2.41	2.48	2.48	2.90%	1,878,558
Oct 22, 2025	2.49	2.51	2.41	2.41	2.41	-3.60%	1,118,119
Oct 21, 2025	2.51	2.54	2.49	2.50	2.50	-0.79%	1,089,512
Oct 20, 2025	2.49	2.54	2.47	2.52	2.52	1.20%	1,015,050
Oct 17, 2025	2.45	2.53	2.44	2.49	2.49	0.40%	1,628,713
Oct 16, 2025	2.59	2.60	2.47	2.48	2.48	-3.88%	1,547,850
Oct 15, 2025	2.55	2.69	2.52	2.58	2.58	1.98%	2,138,618
Oct 14, 2025	2.50	2.59	2.48	2.53	2.53	-0.78%	1,146,075
Oct 13, 2025	2.53	2.56	2.49	2.55	2.55	1.59%	1,315,885
Oct 10, 2025	2.71	2.71	2.51	2.51	2.51	-7.38%	2,146,053
Oct 9, 2025	2.71	2.80	2.67	2.71	2.71	1.12%	3,967,410
Oct 8, 2025	2.62	2.69	2.59	2.68	2.68	2.29%	1,630,713
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