Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.48	2.54	2.48	2.50	2.50	0.40%	1,224,906
Mar 12, 2026	2.55	2.55	2.48	2.49	2.49	-2.73%	943,672
Mar 11, 2026	2.53	2.59	2.51	2.56	2.56	1.59%	583,585
Mar 10, 2026	2.52	2.58	2.51	2.52	2.52	-	946,667
Mar 9, 2026	2.54	2.54	2.46	2.52	2.52	-1.95%	1,651,059
Mar 6, 2026	2.55	2.59	2.50	2.57	2.57	-	1,561,186
Mar 5, 2026	2.62	2.66	2.57	2.57	2.57	-1.91%	1,120,538
Mar 4, 2026	2.60	2.69	2.60	2.62	2.62	0.77%	720,009
Mar 3, 2026	2.57	2.64	2.56	2.60	2.60	-1.14%	1,119,858
Mar 2, 2026	2.62	2.66	2.60	2.63	2.63	-1.50%	1,036,781
Feb 27, 2026	2.69	2.74	2.64	2.67	2.67	-	1,996,933
Feb 26, 2026	2.67	2.71	2.54	2.67	2.67	-3.61%	2,623,481
Feb 25, 2026	2.77	2.78	2.71	2.77	2.77	1.09%	1,204,943
Feb 24, 2026	2.72	2.75	2.66	2.74	2.74	3.79%	1,034,049
Feb 23, 2026	2.69	2.69	2.62	2.64	2.64	-2.22%	982,080
Feb 20, 2026	2.70	2.74	2.68	2.70	2.70	-	1,209,199
Feb 19, 2026	2.65	2.72	2.65	2.70	2.70	1.12%	1,331,342
Feb 18, 2026	2.65	2.73	2.65	2.67	2.67	0.75%	808,324
Feb 17, 2026	2.60	2.71	2.58	2.65	2.65	1.92%	803,025
Feb 13, 2026	2.59	2.65	2.59	2.60	2.60	1.17%	747,112
Feb 12, 2026	2.61	2.63	2.57	2.57	2.57	-1.53%	792,660
Feb 11, 2026	2.67	2.67	2.60	2.61	2.61	-1.88%	806,356
Feb 10, 2026	2.61	2.74	2.61	2.66	2.66	1.53%	966,541
Feb 9, 2026	2.64	2.66	2.61	2.62	2.62	-0.76%	717,317
Feb 6, 2026	2.56	2.66	2.56	2.64	2.64	3.13%	936,678
Feb 5, 2026	2.54	2.61	2.54	2.56	2.56	-0.78%	1,674,382
Feb 4, 2026	2.56	2.63	2.55	2.58	2.58	0.39%	1,052,405
Feb 3, 2026	2.47	2.60	2.47	2.57	2.57	2.39%	1,794,511
Feb 2, 2026	2.50	2.53	2.40	2.51	2.51	-	2,701,832
Jan 30, 2026	2.56	2.58	2.50	2.51	2.51	-3.09%	1,742,005
Jan 29, 2026	2.66	2.69	2.55	2.59	2.59	-2.63%	1,943,375
Jan 28, 2026	2.71	2.77	2.66	2.66	2.66	-1.85%	2,568,174
Jan 27, 2026	2.72	2.74	2.68	2.71	2.71	0.74%	1,394,678
Jan 26, 2026	2.78	2.80	2.69	2.69	2.69	-3.24%	1,600,363
Jan 23, 2026	2.68	2.83	2.68	2.78	2.78	3.73%	1,280,472
Jan 22, 2026	2.61	2.74	2.61	2.68	2.68	2.68%	1,487,593
Jan 21, 2026	2.56	2.66	2.56	2.61	2.61	2.35%	1,418,467
Jan 20, 2026	2.51	2.57	2.50	2.55	2.55	0.79%	1,503,551
Jan 16, 2026	2.59	2.59	2.53	2.53	2.53	-2.32%	1,193,633
Jan 15, 2026	2.64	2.65	2.58	2.59	2.59	-1.52%	848,116
Jan 14, 2026	2.69	2.71	2.62	2.63	2.63	-2.59%	1,064,497
Jan 13, 2026	2.68	2.72	2.67	2.70	2.70	0.75%	1,040,689
Jan 12, 2026	2.68	2.76	2.66	2.68	2.68	-	1,579,778
Jan 9, 2026	2.71	2.80	2.65	2.68	2.68	1.13%	1,766,022
Jan 8, 2026	2.66	2.69	2.64	2.65	2.65	-0.75%	1,420,953
Jan 7, 2026	2.67	2.72	2.66	2.67	2.67	-0.74%	1,224,901
Jan 6, 2026	2.69	2.73	2.65	2.69	2.69	-0.37%	1,254,486
Jan 5, 2026	2.70	2.73	2.65	2.70	2.70	-	1,653,554
Jan 2, 2026	2.64	2.71	2.63	2.70	2.70	2.66%	1,367,050
Dec 31, 2025	2.61	2.65	2.60	2.63	2.63	0.38%	1,169,132