Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
3.300
-0.060 (-1.79%)
At close: Oct 30, 2026, 4:00 PM EDT
3.320
+0.020 (0.61%)
After-hours: Oct 30, 2026, 7:32 PM EDT
Cronos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -1.79% | 1,090,902 |
| Oct 29, 2026 | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | 0.30% | 666,416 |
| Oct 28, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.89% | 536,169 |
| Oct 27, 2026 | 3.30 | 3.40 | 3.30 | 3.38 | 3.38 | 2.11% | 751,459 |
| Oct 26, 2026 | 3.37 | 3.41 | 3.30 | 3.31 | 3.31 | -1.19% | 827,875 |
| Oct 23, 2026 | 3.43 | 3.43 | 3.30 | 3.35 | 3.35 | -2.76% | 816,805 |
| Oct 22, 2026 | 3.39 | 3.47 | 3.37 | 3.45 | 3.45 | 1.62% | 995,558 |
| Oct 21, 2026 | 3.30 | 3.45 | 3.27 | 3.39 | 3.39 | 3.35% | 1,146,705 |
| Oct 20, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 0.92% | 885,500 |
| Oct 19, 2026 | 3.21 | 3.27 | 3.20 | 3.25 | 3.25 | 1.25% | 788,362 |
| Oct 16, 2026 | 3.23 | 3.36 | 3.21 | 3.21 | 3.21 | 0.31% | 865,944 |
| Oct 15, 2026 | 3.17 | 3.26 | 3.17 | 3.20 | 3.20 | 1.27% | 807,893 |
| Oct 14, 2026 | 3.17 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 955,239 |
| Oct 13, 2026 | 3.21 | 3.25 | 3.18 | 3.20 | 3.20 | -0.31% | 522,866 |
| Oct 12, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 687,154 |
| Oct 9, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | 0.31% | 414,052 |
| Oct 8, 2026 | 3.22 | 3.24 | 3.15 | 3.22 | 3.22 | -0.62% | 974,240 |
| Oct 7, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -1.37% | 456,034 |
| Oct 6, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | 1.08% | 677,801 |
| Oct 5, 2026 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | 0.78% | 1,217,291 |
| 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 |