Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	3.13	3.17	3.07	3.10	3.10	0.98%	2,083,279
Aug 6, 2026	3.02	3.12	2.90	3.07	3.07	12.87%	5,663,362
Aug 5, 2026	2.81	2.81	2.69	2.72	2.72	-3.20%	1,705,927
Aug 4, 2026	2.84	2.87	2.79	2.81	2.81	-0.71%	1,379,624
Aug 3, 2026	2.84	2.89	2.82	2.83	2.83	-	896,816
Jul 31, 2026	2.89	2.90	2.81	2.83	2.83	-2.08%	723,905
Jul 30, 2026	2.87	2.91	2.86	2.89	2.89	1.05%	819,698
Jul 29, 2026	2.85	2.88	2.83	2.86	2.86	0.35%	1,059,730
Jul 28, 2026	2.85	2.87	2.83	2.85	2.85	-0.35%	824,175
Jul 27, 2026	2.82	2.88	2.76	2.86	2.86	1.78%	1,061,839
Jul 24, 2026	2.75	2.84	2.74	2.81	2.81	2.55%	1,212,930
Jul 23, 2026	2.78	2.81	2.70	2.74	2.74	-1.44%	939,576
Jul 22, 2026	2.80	2.85	2.77	2.78	2.78	-0.71%	890,081
Jul 21, 2026	2.79	2.82	2.78	2.80	2.80	-	778,748
Jul 20, 2026	2.80	2.81	2.75	2.80	2.80	0.36%	580,574
Jul 17, 2026	2.73	2.80	2.72	2.79	2.79	1.45%	743,025
Jul 16, 2026	2.74	2.82	2.74	2.75	2.75	0.36%	834,471
Jul 15, 2026	2.76	2.80	2.74	2.74	2.74	-0.36%	655,848
Jul 14, 2026	2.76	2.78	2.73	2.75	2.75	-	540,647
Jul 13, 2026	2.74	2.79	2.73	2.75	2.75	-	566,992
Jul 10, 2026	2.78	2.78	2.75	2.75	2.75	-1.08%	369,371
Jul 9, 2026	2.74	2.79	2.72	2.78	2.78	1.09%	1,034,937
Jul 8, 2026	2.74	2.76	2.72	2.75	2.75	-	599,205
Jul 7, 2026	2.75	2.78	2.72	2.75	2.75	-0.36%	733,403
Jul 6, 2026	2.85	2.88	2.75	2.76	2.76	-3.50%	808,821
Jul 2, 2026	2.87	2.94	2.84	2.86	2.86	-	1,071,977
Jul 1, 2026	2.78	2.91	2.78	2.86	2.86	2.88%	1,447,451
Jun 30, 2026	2.86	2.87	2.77	2.78	2.78	-2.46%	1,321,457
Jun 29, 2026	2.82	2.86	2.77	2.85	2.85	1.42%	904,078
Jun 26, 2026	2.73	2.83	2.72	2.81	2.81	2.93%	1,328,383
Jun 25, 2026	2.70	2.73	2.68	2.73	2.73	0.74%	884,094
Jun 24, 2026	2.69	2.73	2.68	2.71	2.71	0.74%	1,050,694
Jun 23, 2026	2.63	2.71	2.62	2.69	2.69	1.51%	743,920
Jun 22, 2026	2.69	2.73	2.65	2.65	2.65	-2.21%	784,565
Jun 18, 2026	2.70	2.72	2.63	2.71	2.71	1.50%	1,218,244
Jun 17, 2026	2.60	2.70	2.60	2.67	2.67	2.69%	727,898
Jun 16, 2026	2.63	2.64	2.57	2.60	2.60	-1.14%	939,056
Jun 15, 2026	2.68	2.72	2.61	2.63	2.63	-1.87%	1,083,243
Jun 12, 2026	2.75	2.77	2.68	2.68	2.68	-2.55%	884,245
Jun 11, 2026	2.75	2.78	2.72	2.75	2.75	0.36%	885,972
Jun 10, 2026	2.79	2.84	2.74	2.74	2.74	-1.79%	759,827
Jun 9, 2026	2.79	2.85	2.76	2.79	2.79	0.72%	1,774,955
Jun 8, 2026	2.75	2.81	2.75	2.77	2.77	1.09%	1,224,893
Jun 5, 2026	2.82	2.87	2.74	2.74	2.74	-2.14%	2,157,628
Jun 4, 2026	2.71	2.85	2.71	2.80	2.80	3.32%	1,020,240
Jun 3, 2026	2.71	2.74	2.65	2.71	2.71	-0.73%	1,946,789
Jun 2, 2026	2.80	2.82	2.72	2.73	2.73	-3.19%	798,546
Jun 1, 2026	2.81	2.90	2.81	2.82	2.82	-0.70%	971,700
May 29, 2026	2.84	2.88	2.80	2.84	2.84	-	1,339,091
May 28, 2026	2.72	2.89	2.70	2.84	2.84	4.41%	1,789,185