Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
1.980
-0.020 (-1.00%)
At close: May 9, 2025, 4:00 PM
2.010
+0.030 (1.52%)
After-hours: May 9, 2025, 7:58 PM EDT
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 1,080,040 |
| Mar 18, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 835,198 |
| Mar 17, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 1,038,080 |
| Mar 14, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 1,095,755 |
| Mar 13, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 1,153,027 |
| Mar 12, 2025 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -0.53% | 1,638,481 |
| Mar 11, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -1.55% | 1,605,007 |
| Mar 10, 2025 | 1.96 | 1.96 | 1.89 | 1.93 | 1.93 | -3.02% | 1,480,633 |
| Mar 7, 2025 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 1,040,968 |
| Mar 6, 2025 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.99% | 1,035,621 |
| Mar 5, 2025 | 2.01 | 2.07 | 1.99 | 2.03 | 2.03 | 0.50% | 2,334,474 |
| Mar 4, 2025 | 1.95 | 2.04 | 1.93 | 2.02 | 2.02 | 2.54% | 3,073,230 |
| Mar 3, 2025 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | -3.90% | 1,844,522 |
| Feb 28, 2025 | 1.96 | 2.07 | 1.94 | 2.05 | 2.05 | 2.50% | 2,991,078 |