Cronos Group Inc. (TSX:CRON)
Canada
· Delayed Price · Currency is CAD 3.540
-0.080 (-2.21%)
Apr 29, 2026, 9:51 AM EST
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -1.63% | 94,387 |
| Apr 27, 2026 | 3.60 | 3.71 | 3.59 | 3.68 | 3.68 | 1.10% | 135,354 |
| Apr 24, 2026 | 3.54 | 3.67 | 3.49 | 3.64 | 3.64 | 3.12% | 163,744 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.51 | 3.53 | 3.53 | -8.07% | 523,498 |
| Apr 22, 2026 | 3.74 | 4.44 | 3.74 | 3.84 | 3.84 | 2.40% | 1,178,380 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.68 | 3.75 | 3.75 | -0.79% | 105,864 |
| Apr 20, 2026 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 2.16% | 95,924 |
| Apr 17, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | 122,445 |
| Apr 16, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -1.87% | 131,841 |
| Apr 15, 2026 | 3.55 | 3.76 | 3.55 | 3.75 | 3.75 | 5.63% | 275,822 |
| Apr 14, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 104,700 |
| Apr 13, 2026 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | -0.28% | 114,996 |
| Apr 10, 2026 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 68,818 |
| Apr 9, 2026 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 0.28% | 88,704 |
| Apr 8, 2026 | 3.62 | 3.63 | 3.51 | 3.53 | 3.53 | 0.86% | 155,871 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 86,135 |
| Apr 6, 2026 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | 2.27% | 85,722 |
| Apr 2, 2026 | 3.45 | 3.57 | 3.43 | 3.52 | 3.52 | 1.15% | 96,733 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | -1.14% | 111,679 |
| Mar 31, 2026 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 3.53% | 106,895 |
| Mar 30, 2026 | 3.48 | 3.51 | 3.36 | 3.40 | 3.40 | -2.30% | 101,515 |
| Mar 27, 2026 | 3.51 | 3.53 | 3.45 | 3.48 | 3.48 | -0.85% | 82,157 |
| Mar 26, 2026 | 3.57 | 3.65 | 3.50 | 3.51 | 3.51 | -3.57% | 123,358 |
| Mar 25, 2026 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | 3.12% | 101,119 |
| Mar 24, 2026 | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | 2.02% | 158,666 |
| Mar 23, 2026 | 3.32 | 3.47 | 3.32 | 3.46 | 3.46 | 4.53% | 161,502 |
| Mar 20, 2026 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -1.78% | 129,106 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | -3.71% | 279,219 |
| Mar 18, 2026 | 3.50 | 3.56 | 3.49 | 3.50 | 3.50 | -1.41% | 161,980 |
| Mar 17, 2026 | 3.49 | 3.56 | 3.46 | 3.55 | 3.55 | 1.43% | 115,604 |
| Mar 16, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 86,247 |
| Mar 13, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | 1.47% | 189,830 |
| Mar 12, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.59% | 54,400 |
| Mar 11, 2026 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | 1.16% | 73,313 |
| Mar 10, 2026 | 3.42 | 3.49 | 3.42 | 3.44 | 3.44 | 0.29% | 85,879 |
| Mar 9, 2026 | 3.47 | 3.47 | 3.34 | 3.43 | 3.43 | -2.28% | 125,498 |
| Mar 6, 2026 | 3.51 | 3.51 | 3.41 | 3.51 | 3.51 | -0.28% | 121,205 |
| Mar 5, 2026 | 3.57 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 167,643 |
| Mar 4, 2026 | 3.58 | 3.66 | 3.57 | 3.60 | 3.60 | 1.12% | 185,022 |
| Mar 3, 2026 | 3.57 | 3.61 | 3.52 | 3.56 | 3.56 | -1.39% | 150,871 |
| Mar 2, 2026 | 3.62 | 3.65 | 3.57 | 3.61 | 3.61 | -1.37% | 243,472 |
| Feb 27, 2026 | 3.67 | 3.72 | 3.62 | 3.66 | 3.66 | -0.27% | 656,177 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.47 | 3.67 | 3.67 | -3.42% | 434,007 |
| Feb 25, 2026 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 61,437 |
| Feb 24, 2026 | 3.68 | 3.76 | 3.66 | 3.74 | 3.74 | 3.31% | 107,118 |
| Feb 23, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | -1.36% | 97,483 |
| Feb 20, 2026 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | -1.34% | 66,855 |
| Feb 19, 2026 | 3.65 | 3.74 | 3.63 | 3.72 | 3.72 | 1.92% | 89,162 |
| Feb 18, 2026 | 3.66 | 3.72 | 3.64 | 3.65 | 3.65 | 0.27% | 64,866 |
| Feb 17, 2026 | 3.55 | 3.68 | 3.55 | 3.64 | 3.64 | 2.54% | 108,808 |
| Feb 13, 2026 | 3.50 | 3.61 | 3.50 | 3.55 | 3.55 | 0.85% | 60,523 |
| Feb 12, 2026 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 146,331 |
| Feb 11, 2026 | 3.63 | 3.63 | 3.53 | 3.56 | 3.56 | -1.93% | 93,061 |
| Feb 10, 2026 | 3.54 | 3.70 | 3.54 | 3.63 | 3.63 | 1.68% | 123,845 |
| Feb 9, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -0.83% | 75,593 |
| Feb 6, 2026 | 3.51 | 3.63 | 3.51 | 3.60 | 3.60 | 2.56% | 66,155 |
| Feb 5, 2026 | 3.50 | 3.58 | 3.49 | 3.51 | 3.51 | -0.57% | 252,114 |
| Feb 4, 2026 | 3.52 | 3.59 | 3.50 | 3.53 | 3.53 | - | 108,572 |
| Feb 3, 2026 | 3.42 | 3.55 | 3.38 | 3.53 | 3.53 | 2.92% | 276,617 |
| Feb 2, 2026 | 3.45 | 3.45 | 3.32 | 3.43 | 3.43 | 0.88% | 151,338 |
| Jan 30, 2026 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | -2.86% | 219,254 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.45 | 3.50 | 3.50 | -3.31% | 379,563 |
| Jan 28, 2026 | 3.69 | 3.78 | 3.61 | 3.62 | 3.62 | -2.43% | 297,022 |
| Jan 27, 2026 | 3.71 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 236,417 |
| Jan 26, 2026 | 3.81 | 3.82 | 3.69 | 3.69 | 3.69 | -3.40% | 172,202 |
| Jan 23, 2026 | 3.76 | 3.86 | 3.71 | 3.82 | 3.82 | 2.41% | 178,763 |
| Jan 22, 2026 | 3.70 | 3.79 | 3.65 | 3.73 | 3.73 | 3.61% | 288,894 |
| Jan 21, 2026 | 3.60 | 3.67 | 3.58 | 3.60 | 3.60 | 2.27% | 350,782 |
| Jan 20, 2026 | 3.51 | 3.55 | 3.46 | 3.52 | 3.52 | -0.28% | 183,099 |
| Jan 19, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | - | 43,527 |
| Jan 16, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.67% | 76,890 |
| Jan 15, 2026 | 3.67 | 3.68 | 3.59 | 3.59 | 3.59 | -1.91% | 63,779 |
| Jan 14, 2026 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -2.40% | 100,561 |
| Jan 13, 2026 | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | 1.08% | 124,162 |
| Jan 12, 2026 | 3.71 | 3.83 | 3.70 | 3.71 | 3.71 | -0.54% | 206,374 |
| Jan 9, 2026 | 3.73 | 3.89 | 3.69 | 3.73 | 3.73 | 1.63% | 278,377 |
| Jan 8, 2026 | 3.69 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 205,289 |
| Jan 7, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 0.54% | 192,510 |
| Jan 6, 2026 | 3.70 | 3.75 | 3.66 | 3.70 | 3.70 | - | 144,383 |
| Jan 5, 2026 | 3.69 | 3.74 | 3.66 | 3.70 | 3.70 | 0.27% | 210,318 |
| Jan 2, 2026 | 3.61 | 3.71 | 3.61 | 3.69 | 3.69 | 2.50% | 206,116 |
| Dec 31, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 137,615 |
| Dec 30, 2025 | 3.63 | 3.71 | 3.60 | 3.60 | 3.60 | -1.10% | 267,347 |
| Dec 29, 2025 | 3.62 | 3.70 | 3.58 | 3.64 | 3.64 | -3.19% | 179,003 |
| Dec 24, 2025 | 3.74 | 3.76 | 3.69 | 3.76 | 3.76 | 0.27% | 81,193 |
| Dec 23, 2025 | 3.81 | 3.86 | 3.59 | 3.75 | 3.75 | -2.60% | 610,171 |
| Dec 22, 2025 | 4.09 | 4.15 | 3.84 | 3.85 | 3.85 | -4.94% | 395,660 |
| Dec 19, 2025 | 4.16 | 4.21 | 3.99 | 4.05 | 4.05 | -0.74% | 642,636 |
| Dec 18, 2025 | 4.26 | 4.47 | 4.05 | 4.08 | 4.08 | -2.39% | 1,151,534 |
| Dec 17, 2025 | 4.43 | 4.56 | 4.17 | 4.18 | 4.18 | -4.57% | 511,476 |
| Dec 16, 2025 | 4.13 | 4.43 | 4.10 | 4.38 | 4.38 | 4.53% | 517,989 |
| Dec 15, 2025 | 4.62 | 4.66 | 4.16 | 4.19 | 4.19 | -6.68% | 889,073 |
| Dec 12, 2025 | 4.30 | 4.52 | 3.93 | 4.49 | 4.49 | 14.83% | 1,059,771 |
| Dec 11, 2025 | 3.85 | 3.96 | 3.78 | 3.91 | 3.91 | 0.77% | 165,663 |
| Dec 10, 2025 | 3.71 | 4.03 | 3.70 | 3.88 | 3.88 | 4.86% | 508,917 |
| Dec 9, 2025 | 3.50 | 4.02 | 3.34 | 3.70 | 3.70 | 7.56% | 978,851 |
| Dec 8, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 57,794 |
| 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 |