Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.72	2.77	2.68	2.72	-	-0.37%	935,430
May 13, 2026	2.76	2.79	2.72	2.73	2.73	-1.44%	1,365,902
May 12, 2026	2.70	2.82	2.68	2.77	2.77	0.73%	1,749,717
May 11, 2026	2.78	2.94	2.65	2.75	2.75	8.27%	4,617,629
May 8, 2026	2.57	2.62	2.52	2.54	2.54	-1.17%	1,206,498
May 7, 2026	2.63	2.65	2.56	2.57	2.57	-1.91%	1,277,984
May 6, 2026	2.65	2.67	2.61	2.62	2.62	-0.38%	973,173
May 5, 2026	2.65	2.70	2.62	2.63	2.63	-0.75%	1,066,125
May 4, 2026	2.64	2.70	2.64	2.65	2.65	0.38%	1,157,224
May 1, 2026	2.69	2.73	2.64	2.64	2.64	-1.12%	863,025
Apr 30, 2026	2.61	2.68	2.60	2.67	2.67	3.49%	771,676
Apr 29, 2026	2.62	2.62	2.55	2.58	2.58	-2.64%	906,361
Apr 28, 2026	2.67	2.70	2.63	2.65	2.65	-1.85%	779,274
Apr 27, 2026	2.65	2.73	2.63	2.70	2.70	0.75%	1,296,714
Apr 24, 2026	2.61	2.69	2.54	2.68	2.68	3.08%	1,778,735
Apr 23, 2026	2.96	2.96	2.57	2.60	2.60	-7.14%	5,301,121
Apr 22, 2026	2.75	3.26	2.75	2.80	2.80	2.56%	15,383,162
Apr 21, 2026	2.77	2.77	2.69	2.73	2.73	-1.09%	1,463,521
Apr 20, 2026	2.67	2.79	2.67	2.76	2.76	2.60%	1,217,316
Apr 17, 2026	2.72	2.74	2.68	2.69	2.69	0.37%	944,653
Apr 16, 2026	2.71	2.72	2.66	2.68	2.68	-1.47%	1,197,035
Apr 15, 2026	2.56	2.74	2.56	2.72	2.72	5.84%	1,664,054
Apr 14, 2026	2.59	2.61	2.56	2.57	2.57	-	1,035,509
Apr 13, 2026	2.57	2.60	2.52	2.57	2.57	-0.39%	760,965
Apr 10, 2026	2.55	2.59	2.53	2.58	2.58	1.18%	540,730
Apr 9, 2026	2.51	2.57	2.50	2.55	2.55	0.79%	893,535
Apr 8, 2026	2.60	2.61	2.53	2.53	2.53	0.40%	654,245
Apr 7, 2026	2.56	2.58	2.52	2.52	2.52	-2.33%	675,561
Apr 6, 2026	2.52	2.61	2.52	2.58	2.58	1.98%	1,014,080
Apr 2, 2026	2.47	2.57	2.46	2.53	2.53	0.80%	640,300
Apr 1, 2026	2.51	2.56	2.50	2.51	2.51	-	816,499
Mar 31, 2026	2.47	2.54	2.46	2.51	2.51	2.87%	656,880
Mar 30, 2026	2.49	2.52	2.41	2.44	2.44	-2.40%	1,003,093
Mar 27, 2026	2.51	2.55	2.48	2.50	2.50	-0.79%	779,093
Mar 26, 2026	2.60	2.64	2.52	2.52	2.52	-3.82%	908,669
Mar 25, 2026	2.58	2.67	2.58	2.62	2.62	1.55%	800,508
Mar 24, 2026	2.48	2.59	2.48	2.58	2.58	2.38%	1,491,132
Mar 23, 2026	2.40	2.53	2.40	2.52	2.52	5.44%	1,036,800
Mar 20, 2026	2.45	2.47	2.38	2.39	2.39	-2.85%	1,083,857
Mar 19, 2026	2.54	2.54	2.45	2.46	2.46	-3.15%	1,189,440
Mar 18, 2026	2.58	2.60	2.54	2.54	2.54	-1.93%	808,379
Mar 17, 2026	2.55	2.60	2.52	2.59	2.59	1.97%	1,175,318
Mar 16, 2026	2.53	2.57	2.52	2.54	2.54	1.60%	724,872
Mar 13, 2026	2.48	2.54	2.48	2.50	2.50	0.40%	1,224,914
Mar 12, 2026	2.55	2.55	2.48	2.49	2.49	-2.73%	946,166
Mar 11, 2026	2.53	2.59	2.51	2.56	2.56	1.59%	584,693
Mar 10, 2026	2.52	2.58	2.51	2.52	2.52	-	946,849
Mar 9, 2026	2.54	2.54	2.46	2.52	2.52	-1.95%	1,651,408
Mar 6, 2026	2.55	2.59	2.50	2.57	2.57	-	1,561,212
Mar 5, 2026	2.62	2.66	2.57	2.57	2.57	-1.91%	1,127,272