Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.810
+0.080 (2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
2.820
+0.010 (0.36%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.732.832.722.812.812.93%1,275,854
Jun 25, 20262.702.732.682.732.730.74%879,349
Jun 24, 20262.692.732.682.712.710.74%1,050,177
Jun 23, 20262.632.712.622.692.691.51%743,920
Jun 22, 20262.692.732.652.652.65-2.21%784,565
Jun 18, 20262.702.722.632.712.711.50%1,218,244
Jun 17, 20262.602.702.602.672.672.69%727,898
Jun 16, 20262.632.642.572.602.60-1.14%939,056
Jun 15, 20262.682.722.612.632.63-1.87%1,083,243
Jun 12, 20262.752.772.682.682.68-2.55%884,245
Jun 11, 20262.752.782.722.752.750.36%885,972
Jun 10, 20262.792.842.742.742.74-1.79%759,827
Jun 9, 20262.792.852.762.792.790.72%1,774,955
Jun 8, 20262.752.812.752.772.771.09%1,224,893
Jun 5, 20262.822.872.742.742.74-2.14%2,157,628
Jun 4, 20262.712.852.712.802.803.32%1,020,240
Jun 3, 20262.712.742.652.712.71-0.73%1,946,789
Jun 2, 20262.802.822.722.732.73-3.19%798,546
Jun 1, 20262.812.902.812.822.82-0.70%971,700
May 29, 20262.842.882.802.842.84-1,339,091
May 28, 20262.722.892.702.842.844.41%1,789,185
May 27, 20262.722.762.712.722.72-0.37%732,370
May 26, 20262.742.782.722.732.73-0.36%1,096,666
May 22, 20262.732.752.702.742.740.37%766,914
May 21, 20262.672.752.662.732.732.25%1,719,585
May 20, 20262.622.682.612.672.672.30%2,369,577
May 19, 20262.642.642.582.612.61-0.38%749,346
May 18, 20262.632.652.592.622.62-0.38%761,903
May 15, 20262.712.772.562.632.63-4.01%3,907,313
May 14, 20262.722.772.682.742.740.37%1,250,967
May 13, 20262.762.792.722.732.73-1.44%1,376,394
May 12, 20262.702.822.682.772.770.73%1,769,037
May 11, 20262.782.942.652.752.758.27%4,655,833
May 8, 20262.572.622.522.542.54-1.17%1,215,856
May 7, 20262.632.652.562.572.57-1.91%1,291,191
May 6, 20262.652.672.612.622.62-0.38%983,256
May 5, 20262.652.702.622.632.63-0.75%1,073,873
May 4, 20262.642.702.642.652.650.38%1,160,600
May 1, 20262.692.732.642.642.64-1.12%872,968
Apr 30, 20262.612.682.602.672.673.49%784,238
Apr 29, 20262.622.622.552.582.58-2.64%912,570
Apr 28, 20262.672.702.632.652.65-1.85%779,274
Apr 27, 20262.652.732.632.702.700.75%1,296,714
Apr 24, 20262.612.692.542.682.683.08%1,778,735
Apr 23, 20262.962.962.572.602.60-7.14%5,301,121
Apr 22, 20262.753.262.752.802.802.56%15,383,162
Apr 21, 20262.772.772.692.732.73-1.09%1,463,521
Apr 20, 20262.672.792.672.762.762.60%1,217,316
Apr 17, 20262.722.742.682.692.690.37%944,653
Apr 16, 20262.712.722.662.682.68-1.47%1,197,035
Apr 15, 20262.562.742.562.722.725.84%1,664,054
Apr 14, 20262.592.612.562.572.57-1,035,509
Apr 13, 20262.572.602.522.572.57-0.39%760,965
Apr 10, 20262.552.592.532.582.581.18%540,730
Apr 9, 20262.512.572.502.552.550.79%893,535
Apr 8, 20262.602.612.532.532.530.40%654,245
Apr 7, 20262.562.582.522.522.52-2.33%675,561
Apr 6, 20262.522.612.522.582.581.98%1,014,080
Apr 2, 20262.472.572.462.532.530.80%640,300
Apr 1, 20262.512.562.502.512.51-816,499
Mar 31, 20262.472.542.462.512.512.87%656,880
Mar 30, 20262.492.522.412.442.44-2.40%1,003,093
Mar 27, 20262.512.552.482.502.50-0.79%779,093
Mar 26, 20262.602.642.522.522.52-3.82%908,669
Mar 25, 20262.582.672.582.622.621.55%800,508
Mar 24, 20262.482.592.482.582.582.38%1,491,132
Mar 23, 20262.402.532.402.522.525.44%1,036,800
Mar 20, 20262.452.472.382.392.39-2.85%1,083,857
Mar 19, 20262.542.542.452.462.46-3.15%1,189,440
Mar 18, 20262.582.602.542.542.54-1.93%808,379
Mar 17, 20262.552.602.522.592.591.97%1,175,318
Mar 16, 20262.532.572.522.542.541.60%724,872
Mar 13, 20262.482.542.482.502.500.40%1,224,914
Mar 12, 20262.552.552.482.492.49-2.73%946,166
Mar 11, 20262.532.592.512.562.561.59%584,693
Mar 10, 20262.522.582.512.522.52-946,849
Mar 9, 20262.542.542.462.522.52-1.95%1,651,408
Mar 6, 20262.552.592.502.572.57-1,561,212
Mar 5, 20262.622.662.572.572.57-1.91%1,127,272
Mar 4, 20262.602.692.602.622.620.77%722,174
Mar 3, 20262.572.642.562.602.60-1.14%1,123,100
Mar 2, 20262.622.662.602.632.63-1.50%1,036,898
Feb 27, 20262.692.742.642.672.67-1,996,933
Feb 26, 20262.672.712.542.672.67-3.61%2,623,481
Feb 25, 20262.772.782.712.772.771.09%1,204,943
Feb 24, 20262.722.752.662.742.743.79%1,034,049
Feb 23, 20262.692.692.622.642.64-2.22%982,080
Feb 20, 20262.702.742.682.702.70-1,209,199
Feb 19, 20262.652.722.652.702.701.12%1,331,342
Feb 18, 20262.652.732.652.672.670.75%808,324
Feb 17, 20262.602.712.582.652.651.92%803,025
Feb 13, 20262.592.652.592.602.601.17%747,112
Feb 12, 20262.612.632.572.572.57-1.53%792,660
Feb 11, 20262.672.672.602.612.61-1.88%806,356
Feb 10, 20262.612.742.612.662.661.53%966,541
Feb 9, 20262.642.662.612.622.62-0.76%717,317
Feb 6, 20262.562.662.562.642.643.13%936,678
Feb 5, 20262.542.612.542.562.56-0.78%1,674,382
Feb 4, 20262.562.632.552.582.580.39%1,052,405
Feb 3, 20262.472.602.472.572.572.39%1,794,511