Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.560
-0.060 (-2.29%)
Aug 14, 2025, 11:18 AM - Market open
Cronos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.53 | 2.63 | 2.53 | 2.55 | - | -2.86% | 361,498 |
| Aug 13, 2025 | 2.57 | 2.66 | 2.56 | 2.62 | 2.62 | 2.34% | 4,187,627 |
| Aug 12, 2025 | 2.70 | 2.77 | 2.48 | 2.56 | 2.56 | -4.12% | 8,565,366 |
| Aug 11, 2025 | 2.54 | 2.67 | 2.41 | 2.67 | 2.67 | 16.09% | 13,648,842 |
| Aug 8, 2025 | 2.29 | 2.35 | 2.21 | 2.30 | 2.30 | 1.32% | 3,320,555 |
| Aug 7, 2025 | 2.15 | 2.34 | 2.14 | 2.27 | 2.27 | 8.10% | 3,325,228 |
| Aug 6, 2025 | 2.06 | 2.11 | 2.04 | 2.10 | 2.10 | 1.94% | 1,387,548 |
| Aug 5, 2025 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 1.98% | 1,454,144 |
| Aug 4, 2025 | 1.94 | 2.03 | 1.93 | 2.02 | 2.02 | 3.59% | 1,555,265 |
| Aug 1, 2025 | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | -1.52% | 2,314,830 |
| Jul 31, 2025 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 873,240 |
| Jul 30, 2025 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -0.50% | 955,903 |
| Jul 29, 2025 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | -2.43% | 858,814 |
| Jul 28, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 602,726 |
| Jul 25, 2025 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 1,110,525 |
| Jul 24, 2025 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 1,246,795 |
| Jul 23, 2025 | 2.15 | 2.17 | 2.08 | 2.09 | 2.09 | -2.34% | 2,172,067 |
| Jul 22, 2025 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 2.39% | 1,603,883 |
| Jul 21, 2025 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 3.98% | 1,224,447 |
| Jul 18, 2025 | 2.05 | 2.07 | 1.99 | 2.01 | 2.01 | -1.95% | 1,779,389 |
| Jul 17, 2025 | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | 1.99% | 1,076,702 |
| Jul 16, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 978,775 |
| Jul 15, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -2.42% | 812,894 |
| Jul 14, 2025 | 2.08 | 2.13 | 2.06 | 2.07 | 2.07 | -0.96% | 1,948,848 |
| Jul 11, 2025 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -0.48% | 1,139,686 |
| Jul 10, 2025 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 0.96% | 2,024,659 |
| Jul 9, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 1,452,372 |
| Jul 8, 2025 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 1.96% | 1,805,189 |
| Jul 7, 2025 | 2.03 | 2.09 | 2.03 | 2.04 | 2.04 | - | 1,895,197 |
| Jul 3, 2025 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | 2.00% | 1,944,842 |
| Jul 2, 2025 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | 4.17% | 1,577,891 |
| Jul 1, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 470,816 |
| Jun 30, 2025 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 845,071 |
| Jun 27, 2025 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 885,531 |
| Jun 26, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 773,531 |
| Jun 25, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | - | 1,012,551 |
| Jun 24, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 1.07% | 890,707 |
| Jun 23, 2025 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 1,570,618 |
| Jun 20, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -2.62% | 1,304,642 |
| Jun 18, 2025 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | - | 1,108,766 |
| Jun 17, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 804,237 |
| Jun 16, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 1,288,557 |
| Jun 13, 2025 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -3.02% | 1,163,812 |
| Jun 12, 2025 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | 1.53% | 1,905,401 |
| Jun 11, 2025 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | 0.51% | 1,262,178 |
| Jun 10, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 1,572,004 |
| Jun 9, 2025 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -1.01% | 894,643 |
| Jun 6, 2025 | 1.92 | 2.00 | 1.91 | 1.98 | 1.98 | 3.66% | 5,000,662 |
| Jun 5, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 2,030,325 |
| Jun 4, 2025 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | - | 1,416,381 |