Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.70	2.74	2.68	2.70	2.70	-	1,208,326
Feb 19, 2026	2.65	2.72	2.65	2.70	2.70	1.12%	1,325,743
Feb 18, 2026	2.65	2.73	2.65	2.67	2.67	0.75%	802,026
Feb 17, 2026	2.60	2.71	2.58	2.65	2.65	1.92%	802,541
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
Dec 30, 2025	2.64	2.70	2.62	2.62	2.62	-1.50%	1,470,030
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%	909,257
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%	5,911,190
Dec 22, 2025	2.97	3.02	2.78	2.78	2.78	-6.08%	2,860,781
Dec 19, 2025	3.02	3.06	2.89	2.96	2.96	-0.34%	3,436,827
Dec 18, 2025	3.09	3.25	2.93	2.97	2.97	-1.98%	7,341,412
Dec 17, 2025	3.21	3.31	3.02	3.03	3.03	-4.11%	5,168,216
Dec 16, 2025	3.02	3.22	2.98	3.16	3.16	3.61%	4,358,657
Dec 15, 2025	3.38	3.43	3.02	3.05	3.05	-6.73%	7,782,500
Dec 12, 2025	3.12	3.29	2.84	3.27	3.27	14.74%	17,555,740
Dec 11, 2025	2.81	2.88	2.75	2.85	2.85	2.15%	3,202,684
Dec 10, 2025	2.70	2.92	2.59	2.79	2.79	3.72%	6,076,777
Dec 9, 2025	2.53	2.91	2.40	2.69	2.69	8.91%	10,740,853