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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.492.532.452.46--1.20%1,315,524
Oct 28, 20252.462.502.412.492.490.81%1,619,216
Oct 27, 20252.532.552.472.472.47-1.98%643,033
Oct 24, 20252.492.572.482.522.521.61%1,205,193
Oct 23, 20252.412.522.412.482.482.90%1,878,558
Oct 22, 20252.492.512.412.412.41-3.60%1,118,119
Oct 21, 20252.512.542.492.502.50-0.79%1,089,512
Oct 20, 20252.492.542.472.522.521.20%1,015,050
Oct 17, 20252.452.532.442.492.490.40%1,628,713
Oct 16, 20252.592.602.472.482.48-3.88%1,547,850
Oct 15, 20252.552.692.522.582.581.98%2,138,618
Oct 14, 20252.502.592.482.532.53-0.78%1,146,075
Oct 13, 20252.532.562.492.552.551.59%1,315,885
Oct 10, 20252.712.712.512.512.51-7.38%2,146,053
Oct 9, 20252.712.802.672.712.711.12%3,967,410
Oct 8, 20252.622.692.592.682.682.29%1,630,713
Oct 7, 20252.542.652.522.622.622.75%2,366,048
Oct 6, 20252.582.612.542.552.55-1.16%1,687,056
Oct 3, 20252.602.652.572.582.58-0.39%2,577,818
Oct 2, 20252.672.752.562.592.59-2.63%2,952,170
Oct 1, 20252.752.782.662.662.66-4.32%3,460,596
Sep 30, 20252.912.942.732.782.78-6.40%5,230,229
Sep 29, 20252.963.162.892.972.9712.93%18,358,193
Sep 26, 20252.652.662.612.632.63-0.38%904,213
Sep 25, 20252.672.692.612.642.64-2.58%1,389,219
Sep 24, 20252.642.762.632.712.712.65%2,892,283
Sep 23, 20252.612.672.592.642.641.93%2,138,170
Sep 22, 20252.602.642.582.592.59-1.15%1,616,821
Sep 19, 20252.692.712.622.622.62-1.87%2,214,884
Sep 18, 20252.582.712.562.672.673.49%1,997,293
Sep 17, 20252.602.692.562.582.58-0.39%1,139,363
Sep 16, 20252.552.612.532.592.591.57%1,566,045
Sep 15, 20252.532.592.502.552.550.79%1,506,661
Sep 12, 20252.572.602.522.532.53-1.94%1,304,984
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