Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
1.960
-0.020 (-1.01%)
Dec 30, 2024, 1:14 PM EST - Market open

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20242.012.031.951.981.98-1.49%1,289,015
Dec 26, 20242.002.041.992.012.010.50%747,921
Dec 24, 20242.022.031.992.002.00-0.50%958,082
Dec 23, 20241.982.041.952.012.013.08%3,031,119
Dec 20, 20241.871.971.861.951.954.28%1,907,963
Dec 19, 20241.911.951.871.871.87-1.06%1,033,605
Dec 18, 20241.971.991.881.891.89-3.08%1,318,216
Dec 17, 20241.921.981.911.951.951.04%1,022,075
Dec 16, 20241.932.001.911.931.93-1,101,150
Dec 13, 20241.961.961.901.931.93-1.53%1,525,800
Dec 12, 20241.951.981.921.961.960.51%1,156,651
Dec 11, 20242.012.011.941.951.95-2.99%1,566,900
Dec 10, 20242.032.052.002.012.01-0.50%1,214,366
Dec 9, 20242.052.132.022.022.02-0.98%1,328,677
Dec 6, 20242.032.092.032.042.040.74%763,607
Dec 5, 20242.012.072.002.032.030.25%1,130,428
Dec 4, 20242.032.041.982.022.02-0.49%1,170,213
Dec 3, 20242.082.102.012.032.03-1.93%889,811
Dec 2, 20242.072.092.042.072.07-0.48%878,806
Nov 29, 20242.092.122.062.082.08-400,771
Nov 27, 20242.092.132.072.082.08-0.48%564,934
Nov 26, 20242.122.142.072.092.09-1.88%718,111
Nov 25, 20242.092.202.082.132.132.40%1,839,141
Nov 22, 20242.062.112.032.082.081.46%688,583
Nov 21, 20242.012.102.002.052.051.99%1,252,972
Nov 20, 20242.012.051.992.012.01-0.99%688,010
Nov 19, 20242.042.052.012.032.03-0.49%678,819
Nov 18, 20242.032.082.012.042.041.49%776,752
Nov 15, 20242.072.112.012.012.01-2.90%1,249,361
Nov 14, 20242.152.172.062.072.07-4.61%996,454
Nov 13, 20242.252.302.102.172.17-3.98%2,562,830
Nov 12, 20242.082.342.062.262.2614.72%5,193,716
Nov 11, 20242.002.001.911.971.97-1.50%2,107,948
Nov 8, 20242.062.061.982.002.00-2.91%1,036,798
Nov 7, 20242.052.082.032.062.060.49%955,425
Nov 6, 20242.062.102.002.052.05-7.66%2,847,260
Nov 5, 20242.192.252.122.222.220.91%1,775,113
Nov 4, 20242.182.262.162.202.201.85%1,411,822
Nov 1, 20242.092.192.092.162.163.35%792,407
Oct 31, 20242.122.122.092.092.09-0.95%459,277
Oct 30, 20242.192.232.112.112.11-3.65%650,712
Oct 29, 20242.222.282.192.192.19-1.79%659,598
Oct 28, 20242.242.272.222.232.230.45%518,042
Oct 25, 20242.192.282.182.222.221.37%609,884
Oct 24, 20242.222.272.172.192.19-1.79%1,002,071
Oct 23, 20242.262.322.202.232.23-2.62%1,606,105
Oct 22, 20242.122.312.112.292.297.51%2,198,495
Oct 21, 20242.172.182.132.132.13-2.29%368,996
Oct 18, 20242.152.182.142.182.181.40%433,039
Oct 17, 20242.162.172.142.152.15-0.46%320,969
Oct 16, 20242.152.192.152.162.16-352,450
Oct 15, 20242.202.212.152.162.16-1.82%452,173
Oct 14, 20242.222.222.182.202.20-0.45%422,936
Oct 11, 20242.102.222.102.212.214.74%827,271
Oct 10, 20242.122.132.062.112.11-0.47%734,214
Oct 9, 20242.162.162.112.122.12-2.30%431,530
Oct 8, 20242.202.222.152.172.17-1.36%757,417
Oct 7, 20242.232.262.202.202.20-1.79%730,006
Oct 4, 20242.252.272.232.242.24-961,578
Oct 3, 20242.162.262.142.242.243.70%1,574,552
Oct 2, 20242.122.192.122.162.161.41%764,583
Oct 1, 20242.182.202.122.132.13-2.74%629,688
Sep 30, 20242.142.272.142.192.190.92%996,289
Sep 27, 20242.192.202.152.172.17-0.91%514,188
Sep 26, 20242.092.212.092.192.195.29%877,502
Sep 25, 20242.152.152.072.082.08-3.26%850,776
Sep 24, 20242.152.202.142.152.15-630,635
Sep 23, 20242.162.172.092.152.15-1,391,595
Sep 20, 20242.232.232.142.152.15-3.59%1,030,599
Sep 19, 20242.312.342.232.232.23-1.76%804,892
Sep 18, 20242.242.352.232.272.270.44%1,400,407
Sep 17, 20242.242.282.212.262.260.89%928,336
Sep 16, 20242.192.262.182.242.242.75%628,652
Sep 13, 20242.162.212.162.182.180.93%743,139
Sep 12, 20242.192.192.152.162.16-0.92%622,350
Sep 11, 20242.202.212.152.182.18-0.91%691,164
Sep 10, 20242.222.222.152.202.20-0.45%632,162
Sep 9, 20242.192.262.172.212.213.27%1,566,541
Sep 6, 20242.152.182.102.142.14-1.38%1,317,307
Sep 5, 20242.202.222.152.172.17-0.91%814,129
Sep 4, 20242.212.252.182.192.19-2.23%546,008
Sep 3, 20242.312.352.232.242.24-0.88%951,066
Aug 30, 20242.202.272.202.262.262.73%630,059
Aug 29, 20242.172.242.162.202.202.33%693,643
Aug 28, 20242.182.212.132.152.15-2.27%1,024,287
Aug 27, 20242.222.252.172.202.20-4.35%1,231,578
Aug 26, 20242.332.352.282.302.30-1.71%625,769
Aug 23, 20242.312.372.312.342.341.30%655,623
Aug 22, 20242.412.422.302.312.31-3.35%979,078
Aug 21, 20242.362.422.342.392.391.27%538,988
Aug 20, 20242.412.452.312.362.36-2.07%742,162
Aug 19, 20242.432.442.342.412.41-1.63%903,655
Aug 16, 20242.422.462.402.452.451.66%961,706
Aug 15, 20242.372.452.352.412.412.55%855,557
Aug 14, 20242.322.402.312.352.350.86%1,329,609
Aug 13, 20242.172.352.172.332.337.87%1,935,005
Aug 12, 20242.202.202.162.162.16-1.82%815,167
Aug 9, 20242.292.302.162.202.20-5.17%1,517,468
Aug 8, 20242.202.352.122.322.324.50%1,428,996
Aug 7, 20242.262.292.212.222.22-1.33%1,062,688