Skip to main content
logo
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.575
-0.005 (-0.19%)
Sep 12, 2025, 9:49 AM EDT - Market open

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252.532.632.532.582.581.98%1,660,820
Sep 10, 20252.542.582.522.532.53-0.78%1,233,302
Sep 9, 20252.482.582.462.552.552.82%2,018,739
Sep 8, 20252.512.522.462.482.48-0.80%1,512,434
Sep 5, 20252.522.582.502.502.50-1,965,092
Sep 4, 20252.522.542.482.502.50-1.19%2,359,979
Sep 3, 20252.512.542.482.532.531.20%3,873,385
Sep 2, 20252.542.582.472.502.50-3.85%2,824,418
Aug 29, 20252.602.662.512.602.60-5,840,700
Aug 28, 20252.582.712.552.602.601.56%6,266,944
Aug 27, 20252.542.592.512.562.560.39%2,132,523
Aug 26, 20252.612.622.512.552.55-1.54%4,495,918
Aug 25, 20252.602.682.562.592.59-0.38%5,352,219
Aug 22, 20252.552.642.542.602.601.56%2,795,874
Aug 21, 20252.412.562.402.562.565.79%2,810,562
Aug 20, 20252.482.492.382.422.42-2.42%3,826,643
Aug 19, 20252.502.532.432.482.48-1.98%3,208,610
Aug 18, 20252.402.572.392.532.536.75%3,342,797
Aug 15, 20252.502.522.372.372.37-5.95%2,675,161
Aug 14, 20252.532.632.502.522.52-3.82%1,774,017
Aug 13, 20252.572.662.562.622.622.34%4,187,627
Aug 12, 20252.702.772.482.562.56-4.12%8,565,366
Aug 11, 20252.542.672.412.672.6716.09%13,648,842
Aug 8, 20252.292.352.212.302.301.32%3,320,555
Aug 7, 20252.152.342.142.272.278.10%3,325,228
Aug 6, 20252.062.112.042.102.101.94%1,387,548
Aug 5, 20252.022.072.002.062.061.98%1,454,144
Aug 4, 20251.942.031.932.022.023.59%1,555,265
Aug 1, 20251.972.011.931.951.95-1.52%2,314,830
Jul 31, 20251.992.021.971.981.98-1.00%873,240
Jul 30, 20252.022.031.992.002.00-0.50%955,903
Jul 29, 20252.062.072.002.012.01-2.43%858,814
Jul 28, 20252.062.072.042.062.060.49%602,726
Jul 25, 20252.062.082.032.052.05-0.97%1,110,525
Jul 24, 20252.082.102.052.072.07-0.96%1,246,795
Jul 23, 20252.152.172.082.092.09-2.34%2,172,067
Jul 22, 20252.102.172.092.142.142.39%1,603,883
Jul 21, 20252.012.092.002.092.093.98%1,224,447
Jul 18, 20252.052.071.992.012.01-1.95%1,779,389
Jul 17, 20252.012.062.012.052.051.99%1,076,702
Jul 16, 20252.022.042.002.012.01-0.50%978,775
Jul 15, 20252.062.072.012.022.02-2.42%812,894
Jul 14, 20252.082.132.062.072.07-0.96%1,948,848
Jul 11, 20252.112.132.082.092.09-0.48%1,139,686
Jul 10, 20252.072.152.072.102.100.96%2,024,659
Jul 9, 20252.082.102.062.082.08-1,452,372
Jul 8, 20252.052.102.052.082.081.96%1,805,189
Jul 7, 20252.032.092.032.042.04-1,895,197
Jul 3, 20252.002.072.002.042.042.00%1,944,842
Jul 2, 20251.912.021.912.002.004.17%1,577,891