Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.460
-0.030 (-1.20%)
At close: Oct 29, 2025, 4:00 PM EDT
2.461
+0.001 (0.04%)
After-hours: Oct 29, 2025, 7:56 PM EDT
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 |