Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
3.230
+0.010 (0.31%)
At close: Oct 9, 2026, 4:00 PM EDT
3.220
-0.010 (-0.31%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Cronos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | 0.31% | 414,045 |
| Oct 8, 2026 | 3.22 | 3.24 | 3.15 | 3.22 | 3.22 | -0.62% | 967,924 |
| Oct 7, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 450,249 |
| Oct 6, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | 1.08% | 677,767 |
| Oct 5, 2026 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | 0.78% | 1,217,280 |
| Oct 2, 2026 | 3.25 | 3.28 | 3.19 | 3.23 | 3.23 | 0.47% | 1,236,548 |
| Oct 1, 2026 | 3.27 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 1,321,829 |
| Sep 30, 2026 | 3.37 | 3.38 | 3.25 | 3.30 | 3.30 | -2.37% | 1,820,935 |
| Sep 29, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -0.88% | 761,987 |
| Sep 28, 2026 | 3.31 | 3.46 | 3.29 | 3.41 | 3.41 | 2.10% | 1,134,280 |
| Sep 25, 2026 | 3.32 | 3.35 | 3.25 | 3.34 | 3.34 | 0.60% | 876,523 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 721,206 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -0.87% | 512,824 |
| Sep 22, 2026 | 3.34 | 3.46 | 3.34 | 3.43 | 3.43 | 3.00% | 768,478 |
| Sep 21, 2026 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | -0.60% | 472,128 |
| Sep 18, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.59% | 1,070,914 |
| Sep 17, 2026 | 3.33 | 3.41 | 3.31 | 3.37 | 3.37 | 2.43% | 748,087 |
| Sep 16, 2026 | 3.22 | 3.37 | 3.22 | 3.29 | 3.29 | 2.81% | 1,051,703 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -1.08% | 591,460 |
| Sep 14, 2026 | 3.10 | 3.24 | 3.09 | 3.24 | 3.24 | 3.03% | 913,268 |
| Sep 11, 2026 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -0.63% | 710,828 |
| Sep 10, 2026 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.16% | 584,730 |
| Sep 9, 2026 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 605,773 |
| Sep 8, 2026 | 3.24 | 3.26 | 3.17 | 3.19 | 3.19 | -2.30% | 929,830 |
| Sep 4, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | - | 493,811 |
| Sep 3, 2026 | 3.28 | 3.29 | 3.21 | 3.26 | 3.26 | 0.62% | 1,178,776 |
| Sep 2, 2026 | 3.36 | 3.40 | 3.23 | 3.24 | 3.24 | -4.14% | 855,113 |
| Sep 1, 2026 | 3.34 | 3.42 | 3.33 | 3.38 | 3.38 | 0.30% | 1,116,237 |
| Aug 31, 2026 | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 1,068,285 |
| Aug 28, 2026 | 3.40 | 3.42 | 3.31 | 3.38 | 3.38 | -0.29% | 1,238,847 |
| Aug 27, 2026 | 3.55 | 3.61 | 3.38 | 3.39 | 3.39 | -4.51% | 2,298,419 |
| Aug 26, 2026 | 3.49 | 3.58 | 3.48 | 3.55 | 3.55 | 1.14% | 1,421,194 |
| Aug 25, 2026 | 3.47 | 3.56 | 3.40 | 3.51 | 3.51 | 2.93% | 2,464,135 |
| Aug 24, 2026 | 3.31 | 3.45 | 3.27 | 3.41 | 3.41 | 3.02% | 2,216,783 |
| Aug 21, 2026 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | 2.80% | 1,313,885 |
| Aug 20, 2026 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -2.13% | 998,130 |
| Aug 19, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 1,375,172 |
| Aug 18, 2026 | 3.14 | 3.24 | 3.13 | 3.21 | 3.21 | 1.90% | 1,047,640 |
| Aug 17, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | 0.32% | 1,331,023 |
| Aug 14, 2026 | 3.15 | 3.16 | 3.05 | 3.14 | 3.14 | -0.63% | 1,026,789 |
| Aug 13, 2026 | 3.17 | 3.31 | 3.15 | 3.16 | 3.16 | -0.32% | 1,514,852 |
| Aug 12, 2026 | 3.06 | 3.18 | 3.04 | 3.17 | 3.17 | 2.92% | 2,051,509 |
| Aug 11, 2026 | 3.04 | 3.09 | 3.01 | 3.08 | 3.08 | 2.67% | 1,205,567 |
| Aug 10, 2026 | 3.08 | 3.11 | 2.99 | 3.00 | 3.00 | -3.23% | 1,657,718 |
| Aug 7, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | 0.98% | 2,086,310 |
| Aug 6, 2026 | 3.02 | 3.12 | 2.90 | 3.07 | 3.07 | 12.87% | 5,699,731 |
| Aug 5, 2026 | 2.81 | 2.81 | 2.69 | 2.72 | 2.72 | -3.20% | 1,718,000 |
| Aug 4, 2026 | 2.84 | 2.87 | 2.79 | 2.81 | 2.81 | -0.71% | 1,401,532 |
| Aug 3, 2026 | 2.84 | 2.89 | 2.82 | 2.83 | 2.83 | - | 901,734 |
| Jul 31, 2026 | 2.89 | 2.90 | 2.81 | 2.83 | 2.83 | -2.08% | 728,458 |