Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
1.790
-0.040 (-2.19%)
At close: Mar 28, 2025, 4:00 PM
1.800
+0.010 (0.55%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 1.89 | 2.03 | 1.88 | 2.00 | 2.00 | 8.11% | 3,234,593 |
| Feb 26, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 1,831,031 |
| Feb 25, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 1,560,319 |
| Feb 24, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.54% | 1,543,294 |
| Feb 21, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 1.55% | 1,766,161 |
| Feb 20, 2025 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 795,309 |
| Feb 19, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | 0.51% | 1,202,030 |
| Feb 18, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 1,306,512 |
| Feb 14, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -1.50% | 1,039,422 |
| Feb 13, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | 1.01% | 1,286,259 |
| Feb 12, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 1,237,962 |
| Feb 11, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 1,747,605 |
| Feb 10, 2025 | 1.94 | 1.98 | 1.91 | 1.96 | 1.96 | 1.55% | 1,615,665 |
| Feb 7, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -4.46% | 1,934,713 |
| Feb 6, 2025 | 2.06 | 2.11 | 2.01 | 2.02 | 2.02 | -1.46% | 3,653,080 |
| Feb 5, 2025 | 1.92 | 2.12 | 1.92 | 2.05 | 2.05 | 9.04% | 5,027,242 |
| Feb 4, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 1,535,339 |
| Feb 3, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -2.63% | 1,628,683 |
| Jan 31, 2025 | 1.92 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 1,403,900 |
| Jan 30, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 2.66% | 1,408,815 |
| Jan 29, 2025 | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 995,860 |
| Jan 28, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | - | 1,036,058 |
| Jan 27, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 1,601,786 |
| Jan 24, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 1,148,536 |
| Jan 23, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 722,403 |
| Jan 22, 2025 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 1,331,514 |
| Jan 21, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 1,159,313 |
| Jan 17, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 1,402,196 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 887,664 |