Cronos Group Inc. - CRON.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.48	3.29	3.29	3.48	3.28	335,215
August 14, 2025	3.52	3.47	3.47	3.62	3.45	225,615
August 13, 2025	3.55	3.62	3.62	3.65	3.52	312,500
August 12, 2025	3.72	3.53	3.53	3.81	3.42	519,836
August 11, 2025	3.5	3.65	3.65	3.68	3.32	623,100
August 08, 2025	3.15	3.18	3.18	3.23	3.04	174,516
August 07, 2025	2.94	3.11	3.11	3.2	2.94	343,147
August 06, 2025	2.81	2.88	2.88	2.89	2.81	114,202
August 05, 2025	2.77	2.83	2.83	2.84	2.75	179,800
August 01, 2025	2.73	2.69	2.69	2.77	2.67	131,300
July 31, 2025	2.77	2.74	2.74	2.78	2.73	39,800
July 30, 2025	2.78	2.76	2.76	2.79	2.75	19,630
July 29, 2025	2.84	2.75	2.75	2.84	2.75	56,434
July 28, 2025	2.81	2.83	2.83	2.84	2.8	48,900
July 25, 2025	2.82	2.8	2.8	2.82	2.78	58,700
July 24, 2025	2.82	2.82	2.82	2.85	2.8	35,400
July 23, 2025	2.92	2.83	2.83	2.94	2.83	81,327
July 22, 2025	2.84	2.91	2.91	2.95	2.84	186,700
July 21, 2025	2.72	2.84	2.84	2.85	2.72	90,300
July 18, 2025	2.78	2.75	2.75	2.84	2.73	88,900
July 17, 2025	2.8	2.81	2.81	2.83	2.79	46,500
July 16, 2025	2.76	2.75	2.75	2.8	2.75	102,500
July 15, 2025	2.81	2.76	2.76	2.83	2.76	65,702
July 14, 2025	2.87	2.82	2.82	2.91	2.82	171,135
July 11, 2025	2.87	2.87	2.87	2.91	2.85	70,900
July 10, 2025	2.85	2.88	2.88	2.95	2.85	154,100
July 09, 2025	2.87	2.85	2.85	2.88	2.83	91,444
July 08, 2025	2.79	2.84	2.84	2.86	2.79	71,200
July 07, 2025	2.77	2.79	2.79	2.85	2.77	171,000
July 04, 2025	2.76	2.76	2.76	2.78	2.74	15,229
July 03, 2025	2.72	2.76	2.76	2.8	2.71	134,600
July 02, 2025	2.6	2.73	2.73	2.73	2.6	148,526
June 30, 2025	2.61	2.61	2.61	2.61	2.58	88,900
June 27, 2025	2.61	2.6	2.6	2.64	2.59	71,900
June 26, 2025	2.58	2.61	2.61	2.62	2.58	64,500
June 25, 2025	2.59	2.59	2.59	2.63	2.58	42,820
June 24, 2025	2.58	2.6	2.6	2.62	2.58	43,900
June 23, 2025	2.55	2.55	2.55	2.58	2.54	53,300
June 20, 2025	2.63	2.57	2.57	2.63	2.55	96,300
June 19, 2025	2.62	2.6	2.6	2.62	2.59	7,800
June 18, 2025	2.58	2.59	2.59	2.62	2.58	63,206
June 17, 2025	2.62	2.59	2.59	2.62	2.59	71,427
June 16, 2025	2.64	2.61	2.61	2.65	2.61	99,440
June 13, 2025	2.66	2.63	2.63	2.7	2.61	95,600
June 12, 2025	2.67	2.69	2.69	2.74	2.65	111,500
June 11, 2025	2.71	2.7	2.7	2.75	2.69	59,434
June 10, 2025	2.69	2.7	2.7	2.71	2.66	65,817
June 09, 2025	2.72	2.67	2.67	2.76	2.67	103,022
June 06, 2025	2.64	2.72	2.72	2.74	2.63	204,506
June 05, 2025	2.68	2.61	2.61	2.68	2.61	63,200
June 04, 2025	2.65	2.65	2.65	2.69	2.63	85,600
June 03, 2025	2.63	2.66	2.66	2.66	2.62	100,200
June 02, 2025	2.7	2.62	2.62	2.7	2.62	103,200
May 30, 2025	2.79	2.73	2.73	2.79	2.71	160,033
May 29, 2025	2.79	2.83	2.83	2.83	2.79	31,816
May 28, 2025	2.76	2.8	2.8	2.81	2.74	99,389
May 27, 2025	2.82	2.78	2.78	2.84	2.77	89,700
May 26, 2025	2.76	2.83	2.83	2.83	2.76	38,300
May 23, 2025	2.8	2.79	2.79	2.81	2.76	87,270
May 22, 2025	2.87	2.86	2.86	2.88	2.83	57,300

Cronos Group Inc. (CRON.TO) TSX