Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.61	2.68	2.54	2.66	-	2.31%	1,081,472
Apr 23, 2026	2.96	2.96	2.57	2.60	2.60	-7.14%	5,214,311
Apr 22, 2026	2.75	3.26	2.75	2.80	2.80	2.56%	15,261,372
Apr 21, 2026	2.77	2.77	2.69	2.73	2.73	-1.09%	1,463,358
Apr 20, 2026	2.67	2.79	2.67	2.76	2.76	2.60%	1,211,166
Apr 17, 2026	2.72	2.74	2.68	2.69	2.69	0.37%	934,660
Apr 16, 2026	2.71	2.72	2.66	2.68	2.68	-1.47%	1,187,593
Apr 15, 2026	2.56	2.74	2.56	2.72	2.72	5.84%	1,656,276
Apr 14, 2026	2.59	2.61	2.56	2.57	2.57	-	1,035,098
Apr 13, 2026	2.57	2.60	2.52	2.57	2.57	-0.39%	759,134
Apr 10, 2026	2.55	2.59	2.53	2.58	2.58	1.18%	538,624
Apr 9, 2026	2.51	2.57	2.50	2.55	2.55	0.79%	878,465
Apr 8, 2026	2.60	2.61	2.53	2.53	2.53	0.40%	651,862
Apr 7, 2026	2.56	2.58	2.52	2.52	2.52	-2.33%	665,590
Apr 6, 2026	2.52	2.61	2.52	2.58	2.58	1.98%	1,007,796
Apr 2, 2026	2.47	2.57	2.46	2.53	2.53	0.80%	639,467
Apr 1, 2026	2.51	2.56	2.50	2.51	2.51	-	816,412
Mar 31, 2026	2.47	2.54	2.46	2.51	2.51	2.87%	654,393
Mar 30, 2026	2.49	2.52	2.41	2.44	2.44	-2.40%	994,822
Mar 27, 2026	2.51	2.55	2.48	2.50	2.50	-0.79%	776,490
Mar 26, 2026	2.60	2.64	2.52	2.52	2.52	-3.82%	903,143
Mar 25, 2026	2.58	2.67	2.58	2.62	2.62	1.55%	800,075
Mar 24, 2026	2.48	2.59	2.48	2.58	2.58	2.38%	1,490,253
Mar 23, 2026	2.40	2.53	2.40	2.52	2.52	5.44%	1,035,675
Mar 20, 2026	2.45	2.47	2.38	2.39	2.39	-2.85%	1,078,590
Mar 19, 2026	2.54	2.54	2.45	2.46	2.46	-3.15%	1,188,470
Mar 18, 2026	2.58	2.60	2.54	2.54	2.54	-1.93%	807,780
Mar 17, 2026	2.55	2.60	2.52	2.59	2.59	1.97%	1,172,500
Mar 16, 2026	2.53	2.57	2.52	2.54	2.54	1.60%	723,326
Mar 13, 2026	2.48	2.54	2.48	2.50	2.50	0.40%	1,224,906
Mar 12, 2026	2.55	2.55	2.48	2.49	2.49	-2.73%	943,672
Mar 11, 2026	2.53	2.59	2.51	2.56	2.56	1.59%	583,585
Mar 10, 2026	2.52	2.58	2.51	2.52	2.52	-	946,667
Mar 9, 2026	2.54	2.54	2.46	2.52	2.52	-1.95%	1,651,059
Mar 6, 2026	2.55	2.59	2.50	2.57	2.57	-	1,561,186
Mar 5, 2026	2.62	2.66	2.57	2.57	2.57	-1.91%	1,120,538
Mar 4, 2026	2.60	2.69	2.60	2.62	2.62	0.77%	720,009
Mar 3, 2026	2.57	2.64	2.56	2.60	2.60	-1.14%	1,119,858
Mar 2, 2026	2.62	2.66	2.60	2.63	2.63	-1.50%	1,036,781
Feb 27, 2026	2.69	2.74	2.64	2.67	2.67	-	1,996,933
Feb 26, 2026	2.67	2.71	2.54	2.67	2.67	-3.61%	2,623,481
Feb 25, 2026	2.77	2.78	2.71	2.77	2.77	1.09%	1,204,943
Feb 24, 2026	2.72	2.75	2.66	2.74	2.74	3.79%	1,034,049
Feb 23, 2026	2.69	2.69	2.62	2.64	2.64	-2.22%	982,080
Feb 20, 2026	2.70	2.74	2.68	2.70	2.70	-	1,209,199
Feb 19, 2026	2.65	2.72	2.65	2.70	2.70	1.12%	1,331,342
Feb 18, 2026	2.65	2.73	2.65	2.67	2.67	0.75%	808,324
Feb 17, 2026	2.60	2.71	2.58	2.65	2.65	1.92%	803,025
Feb 13, 2026	2.59	2.65	2.59	2.60	2.60	1.17%	747,112
Feb 12, 2026	2.61	2.63	2.57	2.57	2.57	-1.53%	792,660