Cronos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.40	3.42	3.31	3.38	3.38	-0.29%	1,228,128
Aug 27, 2026	3.55	3.61	3.38	3.39	3.39	-4.51%	2,285,259
Aug 26, 2026	3.49	3.58	3.48	3.55	3.55	1.14%	1,410,084
Aug 25, 2026	3.47	3.56	3.40	3.51	3.51	2.93%	2,426,960
Aug 24, 2026	3.31	3.45	3.27	3.41	3.41	3.02%	2,163,529
Aug 21, 2026	3.23	3.32	3.22	3.31	3.31	2.80%	1,311,680
Aug 20, 2026	3.28	3.30	3.21	3.22	3.22	-2.13%	998,098
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
Jul 30, 2026	2.87	2.91	2.86	2.89	2.89	1.05%	822,811
Jul 29, 2026	2.85	2.88	2.83	2.86	2.86	0.35%	1,062,216
Jul 28, 2026	2.85	2.87	2.83	2.85	2.85	-0.35%	828,156
Jul 27, 2026	2.82	2.88	2.76	2.86	2.86	1.78%	1,065,130
Jul 24, 2026	2.75	2.84	2.74	2.81	2.81	2.55%	1,224,473
Jul 23, 2026	2.78	2.81	2.70	2.74	2.74	-1.44%	948,059
Jul 22, 2026	2.80	2.85	2.77	2.78	2.78	-0.71%	890,642
Jul 21, 2026	2.79	2.82	2.78	2.80	2.80	-	785,122
Jul 20, 2026	2.80	2.81	2.75	2.80	2.80	0.36%	584,601
Jul 17, 2026	2.73	2.80	2.72	2.79	2.79	1.45%	745,850
Jul 16, 2026	2.74	2.82	2.74	2.75	2.75	0.36%	834,640
Jul 15, 2026	2.76	2.80	2.74	2.74	2.74	-0.36%	656,872
Jul 14, 2026	2.76	2.78	2.73	2.75	2.75	-	550,515
Jul 13, 2026	2.74	2.79	2.73	2.75	2.75	-	568,238
Jul 10, 2026	2.78	2.78	2.75	2.75	2.75	-1.08%	374,099
Jul 9, 2026	2.74	2.79	2.72	2.78	2.78	1.09%	1,043,578
Jul 8, 2026	2.74	2.76	2.72	2.75	2.75	-	604,268
Jul 7, 2026	2.75	2.78	2.72	2.75	2.75	-0.36%	736,717
Jul 6, 2026	2.85	2.88	2.75	2.76	2.76	-3.50%	815,818
Jul 2, 2026	2.87	2.94	2.84	2.86	2.86	-	1,075,342
Jul 1, 2026	2.78	2.91	2.78	2.86	2.86	2.88%	1,451,777
Jun 30, 2026	2.86	2.87	2.77	2.78	2.78	-2.46%	1,325,176
Jun 29, 2026	2.82	2.86	2.77	2.85	2.85	1.42%	904,430
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