Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.490
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
-0.010 (-0.40%)
After-hours: Dec 5, 2025, 6:37 PM EST

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.532.482.492.49-1,298,049
Dec 4, 20252.522.542.492.492.49-0.80%790,708
Dec 3, 20252.462.552.462.512.512.03%1,052,493
Dec 2, 20252.492.552.462.462.46-1.20%1,018,682
Dec 1, 20252.452.512.442.492.490.81%949,456
Nov 28, 20252.482.512.472.472.47-0.40%301,343
Nov 26, 20252.452.512.452.482.480.81%1,288,309
Nov 25, 20252.432.482.432.462.460.82%1,210,459
Nov 24, 20252.352.502.352.442.442.95%1,493,841
Nov 21, 20252.302.382.282.372.373.04%1,902,710
Nov 20, 20252.372.422.282.302.30-2.54%1,650,352
Nov 19, 20252.432.442.362.362.36-3.28%882,688
Nov 18, 20252.412.462.402.442.440.83%848,623
Nov 17, 20252.432.472.412.422.42-1.22%970,550
Nov 14, 20252.452.482.432.452.45-1.21%1,298,991
Nov 13, 20252.502.532.472.482.48-2.36%1,455,903
Nov 12, 20252.512.572.512.542.540.79%1,253,925
Nov 11, 20252.552.572.492.522.52-1.56%746,550
Nov 10, 20252.502.582.482.562.563.23%1,600,981
Nov 7, 20252.452.502.432.482.480.40%1,386,902
Nov 6, 20252.502.602.452.472.470.82%1,805,701
Nov 5, 20252.442.492.432.452.45-1,245,479
Nov 4, 20252.482.522.432.452.45-3.54%1,326,986
Nov 3, 20252.512.572.482.542.541.20%1,413,436
Oct 31, 20252.462.522.452.512.512.87%1,022,598
Oct 30, 20252.452.512.442.442.44-0.81%1,165,659
Oct 29, 20252.492.532.452.462.46-1.20%1,356,357
Oct 28, 20252.462.502.412.492.490.81%1,619,216
Oct 27, 20252.532.552.472.472.47-1.98%643,033
Oct 24, 20252.492.572.482.522.521.61%1,205,193
Oct 23, 20252.412.522.412.482.482.90%1,878,558
Oct 22, 20252.492.512.412.412.41-3.60%1,118,119
Oct 21, 20252.512.542.492.502.50-0.79%1,089,512
Oct 20, 20252.492.542.472.522.521.20%1,015,050
Oct 17, 20252.452.532.442.492.490.40%1,628,713
Oct 16, 20252.592.602.472.482.48-3.88%1,547,850
Oct 15, 20252.552.692.522.582.581.98%2,138,618
Oct 14, 20252.502.592.482.532.53-0.78%1,146,075
Oct 13, 20252.532.562.492.552.551.59%1,315,885
Oct 10, 20252.712.712.512.512.51-7.38%2,146,053
Oct 9, 20252.712.802.672.712.711.12%3,967,410
Oct 8, 20252.622.692.592.682.682.29%1,630,713
Oct 7, 20252.542.652.522.622.622.75%2,366,048
Oct 6, 20252.582.612.542.552.55-1.16%1,687,056
Oct 3, 20252.602.652.572.582.58-0.39%2,577,818
Oct 2, 20252.672.752.562.592.59-2.63%2,952,170
Oct 1, 20252.752.782.662.662.66-4.32%3,460,596
Sep 30, 20252.912.942.732.782.78-6.40%5,230,229
Sep 29, 20252.963.162.892.972.9712.93%18,358,193
Sep 26, 20252.652.662.612.632.63-0.38%904,213
Sep 25, 20252.672.692.612.642.64-2.58%1,389,219
Sep 24, 20252.642.762.632.712.712.65%2,892,283
Sep 23, 20252.612.672.592.642.641.93%2,138,170
Sep 22, 20252.602.642.582.592.59-1.15%1,616,821
Sep 19, 20252.692.712.622.622.62-1.87%2,214,884
Sep 18, 20252.582.712.562.672.673.49%1,997,293
Sep 17, 20252.602.692.562.582.58-0.39%1,139,363
Sep 16, 20252.552.612.532.592.591.57%1,566,045
Sep 15, 20252.532.592.502.552.550.79%1,506,661
Sep 12, 20252.572.602.522.532.53-1.94%1,304,984
Sep 11, 20252.532.632.532.582.581.98%1,660,820
Sep 10, 20252.542.582.522.532.53-0.78%1,233,302
Sep 9, 20252.482.582.462.552.552.82%2,018,739
Sep 8, 20252.512.522.462.482.48-0.80%1,512,434
Sep 5, 20252.522.582.502.502.50-1,965,092
Sep 4, 20252.522.542.482.502.50-1.19%2,359,979
Sep 3, 20252.512.542.482.532.531.20%3,954,385
Sep 2, 20252.542.582.472.502.50-3.85%2,824,418
Aug 29, 20252.602.662.512.602.60-5,840,700
Aug 28, 20252.582.712.552.602.601.56%6,266,944
Aug 27, 20252.542.592.512.562.560.39%2,132,523
Aug 26, 20252.612.622.512.552.55-1.54%4,495,918
Aug 25, 20252.602.682.562.592.59-0.38%5,352,219
Aug 22, 20252.552.642.542.602.601.56%2,795,874
Aug 21, 20252.412.562.402.562.565.79%2,810,562
Aug 20, 20252.482.492.382.422.42-2.42%3,826,643
Aug 19, 20252.502.532.432.482.48-1.98%3,208,610
Aug 18, 20252.402.572.392.532.536.75%3,342,797
Aug 15, 20252.502.522.372.372.37-5.95%2,675,161
Aug 14, 20252.532.632.502.522.52-3.82%1,774,017
Aug 13, 20252.572.662.562.622.622.34%4,187,627
Aug 12, 20252.702.772.482.562.56-4.12%8,565,366
Aug 11, 20252.542.672.412.672.6716.09%13,648,842
Aug 8, 20252.292.352.212.302.301.32%3,320,555
Aug 7, 20252.152.342.142.272.278.10%3,325,228
Aug 6, 20252.062.112.042.102.101.94%1,387,548
Aug 5, 20252.022.072.002.062.061.98%1,454,144
Aug 4, 20251.942.031.932.022.023.59%1,555,265
Aug 1, 20251.972.011.931.951.95-1.52%2,314,830
Jul 31, 20251.992.021.971.981.98-1.00%873,240
Jul 30, 20252.022.031.992.002.00-0.50%955,903
Jul 29, 20252.062.072.002.012.01-2.43%858,814
Jul 28, 20252.062.072.042.062.060.49%602,726
Jul 25, 20252.062.082.032.052.05-0.97%1,110,525
Jul 24, 20252.082.102.052.072.07-0.96%1,246,795
Jul 23, 20252.152.172.082.092.09-2.34%2,172,067
Jul 22, 20252.102.172.092.142.142.39%1,603,883
Jul 21, 20252.012.092.002.092.093.98%1,224,447
Jul 18, 20252.052.071.992.012.01-1.95%1,779,389
Jul 17, 20252.012.062.012.052.051.99%1,076,702