Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.650
-0.050 (-1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
2.640
-0.010 (-0.38%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.672.702.632.652.65-1.85%770,706
Apr 27, 20262.652.732.632.702.700.75%1,285,371
Apr 24, 20262.612.692.542.682.683.08%1,746,270
Apr 23, 20262.962.962.572.602.60-7.14%5,214,311
Apr 22, 20262.753.262.752.802.802.56%15,261,372
Apr 21, 20262.772.772.692.732.73-1.09%1,463,358
Apr 20, 20262.672.792.672.762.762.60%1,211,166
Apr 17, 20262.722.742.682.692.690.37%934,660
Apr 16, 20262.712.722.662.682.68-1.47%1,187,593
Apr 15, 20262.562.742.562.722.725.84%1,656,276
Apr 14, 20262.592.612.562.572.57-1,035,098
Apr 13, 20262.572.602.522.572.57-0.39%759,134
Apr 10, 20262.552.592.532.582.581.18%538,624
Apr 9, 20262.512.572.502.552.550.79%878,465
Apr 8, 20262.602.612.532.532.530.40%651,862
Apr 7, 20262.562.582.522.522.52-2.33%665,590
Apr 6, 20262.522.612.522.582.581.98%1,007,796
Apr 2, 20262.472.572.462.532.530.80%639,467
Apr 1, 20262.512.562.502.512.51-816,412
Mar 31, 20262.472.542.462.512.512.87%654,393
Mar 30, 20262.492.522.412.442.44-2.40%994,822
Mar 27, 20262.512.552.482.502.50-0.79%776,490
Mar 26, 20262.602.642.522.522.52-3.82%903,143
Mar 25, 20262.582.672.582.622.621.55%800,075
Mar 24, 20262.482.592.482.582.582.38%1,490,253
Mar 23, 20262.402.532.402.522.525.44%1,035,675
Mar 20, 20262.452.472.382.392.39-2.85%1,078,590
Mar 19, 20262.542.542.452.462.46-3.15%1,188,470
Mar 18, 20262.582.602.542.542.54-1.93%807,780
Mar 17, 20262.552.602.522.592.591.97%1,172,500
Mar 16, 20262.532.572.522.542.541.60%723,326
Mar 13, 20262.482.542.482.502.500.40%1,224,906
Mar 12, 20262.552.552.482.492.49-2.73%943,672
Mar 11, 20262.532.592.512.562.561.59%583,585
Mar 10, 20262.522.582.512.522.52-946,667
Mar 9, 20262.542.542.462.522.52-1.95%1,651,059
Mar 6, 20262.552.592.502.572.57-1,561,186
Mar 5, 20262.622.662.572.572.57-1.91%1,120,538
Mar 4, 20262.602.692.602.622.620.77%720,009
Mar 3, 20262.572.642.562.602.60-1.14%1,119,858
Mar 2, 20262.622.662.602.632.63-1.50%1,036,781
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
Feb 2, 20262.502.532.402.512.51-2,701,832
Jan 30, 20262.562.582.502.512.51-3.09%1,742,005
Jan 29, 20262.662.692.552.592.59-2.63%1,943,375
Jan 28, 20262.712.772.662.662.66-1.85%2,568,174
Jan 27, 20262.722.742.682.712.710.74%1,394,678
Jan 26, 20262.782.802.692.692.69-3.24%1,600,363
Jan 23, 20262.682.832.682.782.783.73%1,280,472
Jan 22, 20262.612.742.612.682.682.68%1,487,593
Jan 21, 20262.562.662.562.612.612.35%1,418,467
Jan 20, 20262.512.572.502.552.550.79%1,503,551
Jan 16, 20262.592.592.532.532.53-2.32%1,193,633
Jan 15, 20262.642.652.582.592.59-1.52%848,116
Jan 14, 20262.692.712.622.632.63-2.59%1,064,497
Jan 13, 20262.682.722.672.702.700.75%1,040,689
Jan 12, 20262.682.762.662.682.68-1,579,778
Jan 9, 20262.712.802.652.682.681.13%1,766,022
Jan 8, 20262.662.692.642.652.65-0.75%1,420,953
Jan 7, 20262.672.722.662.672.67-0.74%1,224,901
Jan 6, 20262.692.732.652.692.69-0.37%1,254,486
Jan 5, 20262.702.732.652.702.70-1,653,554
Jan 2, 20262.642.712.632.702.702.66%1,367,050
Dec 31, 20252.612.652.602.632.630.38%1,169,132
Dec 30, 20252.642.702.622.622.62-1.50%1,470,030
Dec 29, 20252.622.712.622.662.66-1,425,922
Dec 26, 20252.742.762.652.662.66-2.92%909,257
Dec 24, 20252.762.762.702.742.74-0.36%631,782
Dec 23, 20252.772.832.622.752.75-1.08%5,911,190
Dec 22, 20252.973.022.782.782.78-6.08%2,860,781
Dec 19, 20253.023.062.892.962.96-0.34%3,436,827
Dec 18, 20253.093.252.932.972.97-1.98%7,341,412
Dec 17, 20253.213.313.023.033.03-4.11%5,168,216
Dec 16, 20253.023.222.983.163.163.61%4,358,657
Dec 15, 20253.383.433.023.053.05-6.73%7,782,500
Dec 12, 20253.123.292.843.273.2714.74%17,555,740
Dec 11, 20252.812.882.752.852.852.15%3,202,684
Dec 10, 20252.702.922.592.792.793.72%6,076,777
Dec 9, 20252.532.912.402.692.698.91%10,740,853
Dec 8, 20252.482.512.472.472.47-0.80%784,726
Dec 5, 20252.482.532.482.492.49-1,299,106
Dec 4, 20252.522.542.492.492.49-0.80%790,708
Dec 3, 20252.462.552.462.512.512.03%1,052,493