Cronos Group Inc. (CRON)
NASDAQ: CRON
· Real-Time Price · USD
2.46
-0.06 (-2.38%)
At close: Aug 15, 2025, 12:26 PM
CRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.53 | 2.63 | 2.50 | 2.52 | 2.52 | -3.82% | 1,751,939 |
| 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 | 2.40 | 2.67 | 2.67 | 16.09% | 13,648,842 |
| Aug 8, 2025 | 2.29 | 2.35 | 2.21 | 2.30 | 2.30 | 1.32% | 3,320,600 |
| 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% | 1,555,300 |
| 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% | 1,246,800 |
| 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% | 1,603,900 |
| 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% | 1,779,400 |