Cronos Group Inc. (CRON)
1.83
0.03 (1.67%)
At close: Mar 27, 2025, 3:59 PM
1.84
0.06%
After-hours: Mar 27, 2025, 07:59 PM EDT
CRON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | -0.03 | -1.64% | 960,275 |
| Mar 25, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | -0.05 | -2.66% | 791,700 |
| Mar 24, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 0.09 | 5.03% | 1,471,246 |
| Mar 21, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | -0.03 | -1.65% | 2,332,688 |
| Mar 20, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | -0.03 | -1.62% | 1,207,236 |
| Mar 19, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 0.00 | 0.00% | 1,080,040 |
| Mar 18, 2025 | 1.88 | 1.92 | 1.85 | 1.85 | -0.05 | -2.63% | 835,200 |
| Mar 17, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 0.01 | 0.53% | 1,038,080 |
| Mar 14, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 0.03 | 1.61% | 1,095,800 |
| Mar 13, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | -0.03 | -1.59% | 1,153,027 |
| Mar 12, 2025 | 1.92 | 1.94 | 1.87 | 1.89 | -0.01 | -0.53% | 1,638,500 |
| Mar 11, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | -0.03 | -1.55% | 1,605,007 |
| Mar 10, 2025 | 1.96 | 1.96 | 1.89 | 1.93 | -0.06 | -3.02% | 1,493,106 |
| Mar 7, 2025 | 2.00 | 2.03 | 1.98 | 1.99 | -0.02 | -1.00% | 1,041,000 |
| Mar 6, 2025 | 2.01 | 2.03 | 1.98 | 2.01 | -0.02 | -0.99% | 1,035,621 |
| Mar 5, 2025 | 2.01 | 2.07 | 1.99 | 2.03 | 0.01 | 0.50% | 2,334,500 |
| Mar 4, 2025 | 1.95 | 2.04 | 1.93 | 2.02 | 0.05 | 2.54% | 3,073,230 |
| Mar 3, 2025 | 2.02 | 2.06 | 1.96 | 1.97 | -0.08 | -3.90% | 1,844,522 |
| Feb 28, 2025 | 1.96 | 2.07 | 1.94 | 2.05 | 0.05 | 2.50% | 2,991,100 |
| Feb 27, 2025 | 1.89 | 2.03 | 1.88 | 2.00 | 0.15 | 8.11% | 3,234,600 |
| Feb 26, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | -0.04 | -2.12% | 1,831,031 |
| Feb 25, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | -0.03 | -1.56% | 1,560,319 |
| Feb 24, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | -0.05 | -2.54% | 1,543,294 |
| Feb 21, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 0.03 | 1.55% | 1,766,200 |
| Feb 20, 2025 | 1.95 | 1.96 | 1.92 | 1.94 | -0.02 | -1.02% | 795,309 |
| Feb 19, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 0.01 | 0.51% | 1,202,030 |
| Feb 18, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | -0.02 | -1.02% | 1,306,512 |
| Feb 14, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | -0.03 | -1.50% | 1,039,422 |
| Feb 13, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 0.02 | 1.01% | 1,286,300 |
| Feb 12, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 0.01 | 0.51% | 1,237,962 |
| Feb 11, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 0.01 | 0.51% | 1,747,605 |
| Feb 10, 2025 | 1.94 | 1.98 | 1.91 | 1.96 | 0.03 | 1.55% | 1,615,665 |
| Feb 7, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | -0.09 | -4.46% | 1,934,713 |
| Feb 6, 2025 | 2.06 | 2.11 | 2.01 | 2.02 | -0.03 | -1.46% | 3,653,100 |
| Feb 5, 2025 | 1.92 | 2.12 | 1.92 | 2.05 | 0.17 | 9.04% | 5,027,242 |
| Feb 4, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 0.03 | 1.62% | 1,535,339 |
| Feb 3, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | -0.05 | -2.63% | 1,628,700 |
| Jan 31, 2025 | 1.92 | 1.95 | 1.88 | 1.90 | -0.03 | -1.55% | 1,403,900 |
| Jan 30, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 0.05 | 2.66% | 1,408,815 |
| Jan 29, 2025 | 1.88 | 1.91 | 1.86 | 1.88 | -0.01 | -0.53% | 995,900 |
| Jan 28, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 0.00 | 0.00% | 1,036,100 |
| Jan 27, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | -0.01 | -0.53% | 1,601,800 |
| Jan 24, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | -0.03 | -1.55% | 1,148,536 |
| Jan 23, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 0.01 | 0.52% | 722,403 |
| Jan 22, 2025 | 1.95 | 1.95 | 1.91 | 1.92 | -0.03 | -1.54% | 1,331,514 |
| Jan 21, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | -0.04 | -2.01% | 1,159,313 |
| Jan 17, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 0.02 | 1.02% | 1,402,200 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.95 | 1.97 | -0.01 | -0.51% | 887,664 |
| Jan 15, 2025 | 1.96 | 2.01 | 1.93 | 1.98 | 0.03 | 1.54% | 1,237,400 |
| Jan 14, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00 | 0.00% | 1,609,130 |