Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.71	2.80	2.65	2.68	2.68	1.13%	1,766,013
Jan 8, 2026	2.66	2.69	2.64	2.65	2.65	-0.75%	1,389,019
Jan 7, 2026	2.67	2.72	2.66	2.67	2.67	-0.74%	1,216,449
Jan 6, 2026	2.69	2.73	2.65	2.69	2.69	-0.37%	1,244,080
Jan 5, 2026	2.70	2.73	2.65	2.70	2.70	-	1,638,535
Jan 2, 2026	2.64	2.71	2.63	2.70	2.70	2.66%	1,366,345
Dec 31, 2025	2.61	2.65	2.60	2.63	2.63	0.38%	1,167,768
Dec 30, 2025	2.64	2.70	2.62	2.62	2.62	-1.50%	1,469,641
Dec 29, 2025	2.62	2.71	2.62	2.66	2.66	-	1,425,922
Dec 26, 2025	2.74	2.76	2.65	2.66	2.66	-2.92%	903,206
Dec 24, 2025	2.76	2.76	2.70	2.74	2.74	-0.36%	631,782
Dec 23, 2025	2.77	2.83	2.62	2.75	2.75	-1.08%	5,910,606
Dec 22, 2025	2.97	3.02	2.78	2.78	2.78	-6.08%	2,847,384
Dec 19, 2025	3.02	3.06	2.89	2.96	2.96	-0.34%	3,412,891
Dec 18, 2025	3.09	3.25	2.93	2.97	2.97	-1.98%	7,332,154
Dec 17, 2025	3.21	3.31	3.02	3.03	3.03	-4.11%	5,089,636
Dec 16, 2025	3.02	3.22	2.98	3.16	3.16	3.61%	4,296,840
Dec 15, 2025	3.38	3.43	3.02	3.05	3.05	-6.73%	7,747,055
Dec 12, 2025	3.12	3.29	2.84	3.27	3.27	14.74%	17,260,669
Dec 11, 2025	2.81	2.88	2.75	2.85	2.85	2.15%	2,619,534
Dec 10, 2025	2.70	2.92	2.59	2.79	2.79	3.72%	6,075,788
Dec 9, 2025	2.53	2.91	2.40	2.69	2.69	8.91%	10,713,659
Dec 8, 2025	2.48	2.51	2.47	2.47	2.47	-0.80%	784,627
Dec 5, 2025	2.48	2.53	2.48	2.49	2.49	-	1,298,049
Dec 4, 2025	2.52	2.54	2.49	2.49	2.49	-0.80%	790,708
Dec 3, 2025	2.46	2.55	2.46	2.51	2.51	2.03%	1,052,493
Dec 2, 2025	2.49	2.55	2.46	2.46	2.46	-1.20%	1,018,682
Dec 1, 2025	2.45	2.51	2.44	2.49	2.49	0.81%	949,456
Nov 28, 2025	2.48	2.51	2.47	2.47	2.47	-0.40%	301,343
Nov 26, 2025	2.45	2.51	2.45	2.48	2.48	0.81%	1,288,309
Nov 25, 2025	2.43	2.48	2.43	2.46	2.46	0.82%	1,210,459
Nov 24, 2025	2.35	2.50	2.35	2.44	2.44	2.95%	1,493,841
Nov 21, 2025	2.30	2.38	2.28	2.37	2.37	3.04%	1,902,710
Nov 20, 2025	2.37	2.42	2.28	2.30	2.30	-2.54%	1,650,352
Nov 19, 2025	2.43	2.44	2.36	2.36	2.36	-3.28%	882,688
Nov 18, 2025	2.41	2.46	2.40	2.44	2.44	0.83%	848,623
Nov 17, 2025	2.43	2.47	2.41	2.42	2.42	-1.22%	970,550
Nov 14, 2025	2.45	2.48	2.43	2.45	2.45	-1.21%	1,298,991
Nov 13, 2025	2.50	2.53	2.47	2.48	2.48	-2.36%	1,455,903
Nov 12, 2025	2.51	2.57	2.51	2.54	2.54	0.79%	1,253,925
Nov 11, 2025	2.55	2.57	2.49	2.52	2.52	-1.56%	746,550
Nov 10, 2025	2.50	2.58	2.48	2.56	2.56	3.23%	1,600,981
Nov 7, 2025	2.45	2.50	2.43	2.48	2.48	0.40%	1,386,902
Nov 6, 2025	2.50	2.60	2.45	2.47	2.47	0.82%	1,805,701
Nov 5, 2025	2.44	2.49	2.43	2.45	2.45	-	1,245,479
Nov 4, 2025	2.48	2.52	2.43	2.45	2.45	-3.54%	1,326,986
Nov 3, 2025	2.51	2.57	2.48	2.54	2.54	1.20%	1,413,436
Oct 31, 2025	2.46	2.52	2.45	2.51	2.51	2.87%	1,022,598
Oct 30, 2025	2.45	2.51	2.44	2.44	2.44	-0.81%	1,165,659
Oct 29, 2025	2.49	2.53	2.45	2.46	2.46	-1.20%	1,356,357