Cronos Group Inc. (TSX:CRON)
Canada
· Delayed Price · Currency is CAD 3.460
-0.030 (-0.86%)
Dec 5, 2025, 4:00 PM EST
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | -0.86% | 93,765 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -0.29% | 97,764 |
| Dec 3, 2025 | 3.45 | 3.54 | 3.45 | 3.50 | 3.50 | 2.04% | 83,649 |
| Dec 2, 2025 | 3.48 | 3.55 | 3.43 | 3.43 | 3.43 | -2.00% | 85,472 |
| Dec 1, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 2.04% | 71,747 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 32,770 |
| Nov 27, 2025 | 3.41 | 3.55 | 3.41 | 3.48 | 3.48 | - | 36,090 |
| Nov 26, 2025 | 3.47 | 3.52 | 3.45 | 3.48 | 3.48 | 0.58% | 68,831 |
| Nov 25, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 163,581 |
| Nov 24, 2025 | 3.33 | 3.53 | 3.33 | 3.45 | 3.45 | 2.99% | 229,049 |
| Nov 21, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | 2.76% | 199,302 |
| Nov 20, 2025 | 3.39 | 3.40 | 3.23 | 3.26 | 3.26 | -2.10% | 142,475 |
| Nov 19, 2025 | 3.40 | 3.41 | 3.32 | 3.33 | 3.33 | -2.92% | 126,838 |
| Nov 18, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 0.88% | 123,155 |
| Nov 17, 2025 | 3.41 | 3.47 | 3.40 | 3.40 | 3.40 | -1.45% | 142,989 |
| Nov 14, 2025 | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | -1.15% | 165,337 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | -1.97% | 94,699 |
| Nov 12, 2025 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 1.42% | 278,897 |
| Nov 11, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -1.96% | 64,214 |
| Nov 10, 2025 | 3.49 | 3.61 | 3.49 | 3.58 | 3.58 | 3.17% | 109,376 |
| Nov 7, 2025 | 3.45 | 3.51 | 3.42 | 3.47 | 3.47 | - | 127,161 |
| Nov 6, 2025 | 3.55 | 3.64 | 3.46 | 3.47 | 3.47 | - | 169,264 |
| Nov 5, 2025 | 3.44 | 3.51 | 3.44 | 3.47 | 3.47 | - | 62,737 |
| Nov 4, 2025 | 3.51 | 3.54 | 3.43 | 3.47 | 3.47 | -2.53% | 154,500 |
| Nov 3, 2025 | 3.51 | 3.60 | 3.49 | 3.56 | 3.56 | 0.85% | 93,075 |
| Oct 31, 2025 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 3.52% | 98,536 |
| Oct 30, 2025 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | -0.58% | 70,276 |
| Oct 29, 2025 | 3.45 | 3.51 | 3.41 | 3.43 | 3.43 | -1.44% | 103,651 |
| Oct 28, 2025 | 3.46 | 3.48 | 3.38 | 3.48 | 3.48 | 0.58% | 103,398 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -2.26% | 69,256 |
| Oct 24, 2025 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 2.31% | 122,738 |
| Oct 23, 2025 | 3.36 | 3.52 | 3.36 | 3.46 | 3.46 | 2.98% | 196,950 |
| Oct 22, 2025 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 166,648 |
| Oct 21, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -0.85% | 62,698 |
| Oct 20, 2025 | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | 0.86% | 94,425 |
| Oct 17, 2025 | 3.44 | 3.53 | 3.43 | 3.50 | 3.50 | 0.86% | 171,261 |
| Oct 16, 2025 | 3.63 | 3.65 | 3.47 | 3.47 | 3.47 | -4.41% | 136,753 |
| Oct 15, 2025 | 3.56 | 3.77 | 3.54 | 3.63 | 3.63 | 1.97% | 231,627 |
| Oct 14, 2025 | 3.54 | 3.63 | 3.49 | 3.56 | 3.56 | 1.14% | 135,265 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.52 | 3.52 | 3.52 | -6.88% | 186,401 |
| Oct 9, 2025 | 3.77 | 3.91 | 3.74 | 3.78 | 3.78 | 1.07% | 301,382 |
| Oct 8, 2025 | 3.65 | 3.75 | 3.61 | 3.74 | 3.74 | 3.03% | 118,393 |
| Oct 7, 2025 | 3.54 | 3.68 | 3.52 | 3.63 | 3.63 | 1.97% | 152,201 |
| Oct 6, 2025 | 3.61 | 3.63 | 3.55 | 3.56 | 3.56 | -1.66% | 73,699 |
| Oct 3, 2025 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | - | 165,246 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.59 | 3.62 | 3.62 | -2.43% | 174,923 |
| Oct 1, 2025 | 3.85 | 3.87 | 3.71 | 3.71 | 3.71 | -3.64% | 180,561 |
| Sep 30, 2025 | 4.08 | 4.08 | 3.80 | 3.85 | 3.85 | -6.78% | 430,848 |
| Sep 29, 2025 | 4.11 | 4.40 | 4.03 | 4.13 | 4.13 | 13.15% | 1,171,836 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 51,876 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.61% | 113,756 |
| Sep 24, 2025 | 3.64 | 3.83 | 3.64 | 3.73 | 3.73 | 2.47% | 232,809 |
| Sep 23, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | 1.96% | 146,384 |
| Sep 22, 2025 | 3.60 | 3.64 | 3.57 | 3.57 | 3.57 | -0.83% | 87,031 |
| Sep 19, 2025 | 3.69 | 3.73 | 3.60 | 3.60 | 3.60 | -2.70% | 422,776 |
| Sep 18, 2025 | 3.54 | 3.74 | 3.54 | 3.70 | 3.70 | 4.52% | 169,888 |
| Sep 17, 2025 | 3.60 | 3.69 | 3.53 | 3.54 | 3.54 | -0.56% | 115,600 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.48 | 3.56 | 3.56 | 1.71% | 63,927 |
| Sep 15, 2025 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | 0.29% | 97,893 |
| Sep 12, 2025 | 3.58 | 3.60 | 3.49 | 3.49 | 3.49 | -2.51% | 68,986 |
| Sep 11, 2025 | 3.55 | 3.63 | 3.51 | 3.58 | 3.58 | 1.70% | 127,371 |
| Sep 10, 2025 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 134,672 |
| Sep 9, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 3.50% | 142,731 |
| Sep 8, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -1.44% | 101,000 |
| Sep 5, 2025 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | 0.87% | 98,807 |
| Sep 4, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 75,310 |
| Sep 3, 2025 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 0.87% | 168,821 |
| Sep 2, 2025 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | -3.09% | 107,990 |
| Aug 29, 2025 | 3.55 | 3.65 | 3.46 | 3.56 | 3.56 | -0.28% | 321,162 |
| Aug 28, 2025 | 3.55 | 3.71 | 3.52 | 3.57 | 3.57 | 0.85% | 360,315 |
| Aug 27, 2025 | 3.54 | 3.57 | 3.49 | 3.54 | 3.54 | 0.28% | 104,395 |
| Aug 26, 2025 | 3.61 | 3.62 | 3.48 | 3.53 | 3.53 | -1.94% | 315,208 |
| Aug 25, 2025 | 3.61 | 3.69 | 3.55 | 3.60 | 3.60 | -0.28% | 416,489 |
| Aug 22, 2025 | 3.54 | 3.65 | 3.54 | 3.61 | 3.61 | 1.69% | 225,953 |
| Aug 21, 2025 | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | 5.97% | 186,356 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -2.62% | 157,795 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.37 | 3.44 | 3.44 | -1.99% | 228,183 |
| Aug 18, 2025 | 3.29 | 3.54 | 3.29 | 3.51 | 3.51 | 6.69% | 255,143 |
| Aug 15, 2025 | 3.48 | 3.48 | 3.28 | 3.29 | 3.29 | -5.19% | 335,215 |
| Aug 14, 2025 | 3.52 | 3.62 | 3.45 | 3.47 | 3.47 | -4.14% | 225,615 |
| Aug 13, 2025 | 3.55 | 3.65 | 3.52 | 3.62 | 3.62 | 2.55% | 312,485 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.42 | 3.53 | 3.53 | -3.29% | 519,836 |
| Aug 11, 2025 | 3.50 | 3.68 | 3.32 | 3.65 | 3.65 | 14.78% | 623,061 |
| Aug 8, 2025 | 3.15 | 3.23 | 3.04 | 3.18 | 3.18 | 2.25% | 174,516 |
| Aug 7, 2025 | 2.94 | 3.20 | 2.94 | 3.11 | 3.11 | 7.99% | 343,147 |
| Aug 6, 2025 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 1.77% | 114,202 |
| Aug 5, 2025 | 2.77 | 2.84 | 2.75 | 2.83 | 2.83 | 5.20% | 179,779 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.67 | 2.69 | 2.69 | -1.82% | 131,279 |
| Jul 31, 2025 | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.72% | 39,770 |
| Jul 30, 2025 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | 0.36% | 19,630 |
| Jul 29, 2025 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -2.83% | 56,434 |
| Jul 28, 2025 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | 1.07% | 48,887 |
| Jul 25, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 58,686 |
| Jul 24, 2025 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | -0.35% | 35,393 |
| Jul 23, 2025 | 2.92 | 2.94 | 2.83 | 2.83 | 2.83 | -2.75% | 81,327 |
| Jul 22, 2025 | 2.84 | 2.95 | 2.84 | 2.91 | 2.91 | 2.46% | 186,690 |
| Jul 21, 2025 | 2.72 | 2.85 | 2.72 | 2.84 | 2.84 | 3.27% | 90,266 |
| Jul 18, 2025 | 2.78 | 2.84 | 2.73 | 2.75 | 2.75 | -2.14% | 88,866 |
| Jul 17, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | 2.18% | 46,472 |
| Jul 16, 2025 | 2.76 | 2.80 | 2.75 | 2.75 | 2.75 | -0.36% | 102,474 |