Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
1.970
+0.030 (1.55%)
At close: Feb 21, 2025, 4:00 PM
1.960
-0.010 (-0.51%)
After-hours: Feb 21, 2025, 7:18 PM EST

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.951.981.931.971.971.55%1,766,161
Feb 20, 20251.951.961.921.941.94-1.02%795,309
Feb 19, 20251.961.991.941.961.960.51%1,202,030
Feb 18, 20251.951.991.941.951.95-1.02%1,306,512
Feb 14, 20252.012.021.961.971.97-1.50%1,039,422
Feb 13, 20252.002.011.972.002.001.01%1,286,259
Feb 12, 20251.951.991.951.981.980.51%1,237,962
Feb 11, 20251.961.981.931.971.970.51%1,747,605
Feb 10, 20251.941.981.911.961.961.55%1,615,665
Feb 7, 20252.002.001.921.931.93-4.46%1,934,713
Feb 6, 20252.062.112.012.022.02-1.46%3,653,080
Feb 5, 20251.922.121.922.052.059.04%5,027,242
Feb 4, 20251.881.901.851.881.881.62%1,535,339
Feb 3, 20251.861.881.831.851.85-2.63%1,628,683
Jan 31, 20251.921.951.881.901.90-1.55%1,403,900
Jan 30, 20251.881.951.881.931.932.66%1,408,815
Jan 29, 20251.881.911.861.881.88-0.53%995,860
Jan 28, 20251.871.901.861.891.89-1,036,058
Jan 27, 20251.891.901.861.891.89-0.53%1,601,786
Jan 24, 20251.941.941.891.901.90-1.55%1,148,536
Jan 23, 20251.911.931.901.931.930.52%722,403
Jan 22, 20251.951.951.911.921.92-1.54%1,331,514
Jan 21, 20251.981.991.941.951.95-2.01%1,159,313
Jan 17, 20251.982.001.971.991.991.02%1,402,196
Jan 16, 20251.982.001.951.971.97-0.51%887,664
Jan 15, 20251.962.011.931.981.981.54%1,237,370
Jan 14, 20251.951.971.941.951.95-1,609,130
Jan 13, 20251.961.991.941.951.95-1.52%1,129,312
Jan 10, 20251.992.001.941.981.98-2.46%1,836,244
Jan 8, 20252.002.031.972.032.030.50%2,239,626
Jan 7, 20252.032.061.992.022.02-0.49%1,570,282
Jan 6, 20252.102.122.022.032.03-1.93%1,371,806
Jan 3, 20252.052.112.042.072.070.49%1,347,437
Jan 2, 20252.012.092.012.062.061.98%1,804,324
Dec 31, 20241.942.031.942.022.023.59%1,455,627
Dec 30, 20241.961.981.921.951.95-1.52%1,690,287
Dec 27, 20242.012.031.951.981.98-1.49%1,289,015
Dec 26, 20242.002.041.992.012.010.50%747,921
Dec 24, 20242.022.031.992.002.00-0.50%958,082
Dec 23, 20241.982.041.952.012.013.08%3,031,119
Dec 20, 20241.871.971.861.951.954.28%1,907,963
Dec 19, 20241.911.951.871.871.87-1.06%1,033,605
Dec 18, 20241.971.991.881.891.89-3.08%1,318,216
Dec 17, 20241.921.981.911.951.951.04%1,022,075
Dec 16, 20241.932.001.911.931.93-1,101,150
Dec 13, 20241.961.961.901.931.93-1.53%1,525,800
Dec 12, 20241.951.981.921.961.960.51%1,156,651
Dec 11, 20242.012.011.941.951.95-2.99%1,566,900
Dec 10, 20242.032.052.002.012.01-0.50%1,214,366
Dec 9, 20242.052.132.022.022.02-0.98%1,328,677
Dec 6, 20242.032.092.032.042.040.74%763,607
Dec 5, 20242.012.072.002.032.030.25%1,130,428
Dec 4, 20242.032.041.982.022.02-0.49%1,170,213
Dec 3, 20242.082.102.012.032.03-1.93%889,811
Dec 2, 20242.072.092.042.072.07-0.48%878,806
Nov 29, 20242.092.122.062.082.08-400,771
Nov 27, 20242.092.132.072.082.08-0.48%564,934
Nov 26, 20242.122.142.072.092.09-1.88%718,111
Nov 25, 20242.092.202.082.132.132.40%1,839,141
Nov 22, 20242.062.112.032.082.081.46%688,583
Nov 21, 20242.012.102.002.052.051.99%1,252,972
Nov 20, 20242.012.051.992.012.01-0.99%688,010
Nov 19, 20242.042.052.012.032.03-0.49%678,819
Nov 18, 20242.032.082.012.042.041.49%776,752
Nov 15, 20242.072.112.012.012.01-2.90%1,249,361
Nov 14, 20242.152.172.062.072.07-4.61%996,454
Nov 13, 20242.252.302.102.172.17-3.98%2,562,830
Nov 12, 20242.082.342.062.262.2614.72%5,193,716
Nov 11, 20242.002.001.911.971.97-1.50%2,107,948
Nov 8, 20242.062.061.982.002.00-2.91%1,036,798
Nov 7, 20242.052.082.032.062.060.49%955,425
Nov 6, 20242.062.102.002.052.05-7.66%2,847,260
Nov 5, 20242.192.252.122.222.220.91%1,775,113
Nov 4, 20242.182.262.162.202.201.85%1,411,822
Nov 1, 20242.092.192.092.162.163.35%792,407
Oct 31, 20242.122.122.092.092.09-0.95%459,277
Oct 30, 20242.192.232.112.112.11-3.65%650,712
Oct 29, 20242.222.282.192.192.19-1.79%659,598
Oct 28, 20242.242.272.222.232.230.45%518,042
Oct 25, 20242.192.282.182.222.221.37%609,884
Oct 24, 20242.222.272.172.192.19-1.79%1,002,071
Oct 23, 20242.262.322.202.232.23-2.62%1,606,105
Oct 22, 20242.122.312.112.292.297.51%2,198,495
Oct 21, 20242.172.182.132.132.13-2.29%368,996
Oct 18, 20242.152.182.142.182.181.40%433,039
Oct 17, 20242.162.172.142.152.15-0.46%320,969
Oct 16, 20242.152.192.152.162.16-352,450
Oct 15, 20242.202.212.152.162.16-1.82%452,173
Oct 14, 20242.222.222.182.202.20-0.45%422,936
Oct 11, 20242.102.222.102.212.214.74%827,271
Oct 10, 20242.122.132.062.112.11-0.47%734,214
Oct 9, 20242.162.162.112.122.12-2.30%431,530
Oct 8, 20242.202.222.152.172.17-1.36%757,417
Oct 7, 20242.232.262.202.202.20-1.79%730,006
Oct 4, 20242.252.272.232.242.24-961,578
Oct 3, 20242.162.262.142.242.243.70%1,574,552
Oct 2, 20242.122.192.122.162.161.41%764,583
Oct 1, 20242.182.202.122.132.13-2.74%629,688
Sep 30, 20242.142.272.142.192.190.92%996,289
Sep 27, 20242.192.202.152.172.17-0.91%514,188