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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.76	2.74	2.74	2.76	2.7	631,800
December 23, 2025	2.77	2.75	2.75	2.83	2.62	5.91M
December 22, 2025	2.97	2.78	2.78	3.02	2.78	2.86M
December 19, 2025	3.02	2.96	2.96	3.06	2.89	3.44M
December 18, 2025	3.09	2.97	2.97	3.25	2.93	7.34M
December 17, 2025	3.21	3.03	3.03	3.31	3.02	5.17M
December 16, 2025	3.02	3.16	3.16	3.22	2.98	4.36M
December 15, 2025	3.38	3.05	3.05	3.43	3.02	7.78M
December 12, 2025	3.12	3.27	3.27	3.29	2.84	17.27M
December 11, 2025	2.81	2.85	2.85	2.88	2.75	3.2M
December 10, 2025	2.7	2.79	2.79	2.92	2.59	6.08M
December 09, 2025	2.53	2.69	2.69	2.91	2.4	10.74M
December 08, 2025	2.48	2.47	2.47	2.51	2.47	784,726
December 05, 2025	2.48	2.49	2.49	2.53	2.48	1.3M
December 04, 2025	2.52	2.49	2.49	2.54	2.49	790,708
December 03, 2025	2.46	2.51	2.51	2.55	2.46	1.05M
December 02, 2025	2.49	2.46	2.46	2.55	2.46	1.02M
December 01, 2025	2.45	2.49	2.49	2.51	2.44	950,821
November 28, 2025	2.48	2.47	2.47	2.51	2.47	301,800
November 26, 2025	2.45	2.48	2.48	2.51	2.45	1.3M
November 25, 2025	2.43	2.46	2.46	2.48	2.42	1.21M
November 24, 2025	2.35	2.44	2.44	2.5	2.35	1.53M
November 21, 2025	2.3	2.37	2.37	2.38	2.28	1.91M
November 20, 2025	2.37	2.3	2.3	2.42	2.28	1.65M
November 19, 2025	2.43	2.36	2.36	2.44	2.36	882,688
November 18, 2025	2.41	2.44	2.44	2.46	2.4	848,623
November 17, 2025	2.43	2.42	2.42	2.47	2.41	970,550
November 14, 2025	2.45	2.45	2.45	2.48	2.43	1.3M
November 13, 2025	2.5	2.48	2.48	2.53	2.47	1.46M
November 12, 2025	2.51	2.54	2.54	2.57	2.51	1.25M
November 11, 2025	2.55	2.52	2.52	2.57	2.49	746,500
November 10, 2025	2.5	2.56	2.56	2.58	2.48	1.6M
November 07, 2025	2.45	2.48	2.48	2.5	2.42	1.39M
November 06, 2025	2.5	2.47	2.47	2.6	2.45	1.81M
November 05, 2025	2.44	2.45	2.45	2.49	2.43	1.25M
November 04, 2025	2.48	2.45	2.45	2.52	2.43	1.33M
November 03, 2025	2.51	2.54	2.54	2.57	2.48	1.41M
October 31, 2025	2.46	2.51	2.51	2.52	2.45	1.02M
October 30, 2025	2.45	2.44	2.44	2.51	2.44	1.17M
October 29, 2025	2.49	2.46	2.46	2.53	2.45	1.36M
October 28, 2025	2.46	2.49	2.49	2.5	2.41	1.62M
October 27, 2025	2.53	2.47	2.47	2.55	2.47	643,033
October 24, 2025	2.49	2.52	2.52	2.57	2.48	1.21M
October 23, 2025	2.42	2.48	2.48	2.52	2.42	1.87M
October 22, 2025	2.49	2.41	2.41	2.51	2.41	1.12M
October 21, 2025	2.51	2.5	2.5	2.54	2.49	1.09M
October 20, 2025	2.49	2.52	2.52	2.54	2.47	1.02M
October 17, 2025	2.45	2.49	2.49	2.53	2.44	1.63M
October 16, 2025	2.59	2.48	2.48	2.6	2.47	1.55M
October 15, 2025	2.55	2.58	2.58	2.69	2.52	2.14M
October 14, 2025	2.5	2.53	2.53	2.59	2.48	1.15M
October 13, 2025	2.53	2.55	2.55	2.56	2.49	1.32M
October 10, 2025	2.71	2.51	2.51	2.71	2.51	2.15M
October 09, 2025	2.71	2.71	2.71	2.8	2.67	3.97M
October 08, 2025	2.62	2.68	2.68	2.69	2.59	1.63M
October 07, 2025	2.54	2.62	2.62	2.65	2.52	2.37M
October 06, 2025	2.58	2.55	2.55	2.61	2.54	1.69M
October 03, 2025	2.6	2.58	2.58	2.65	2.57	2.58M
October 02, 2025	2.67	2.59	2.59	2.75	2.56	2.95M
October 01, 2025	2.75	2.66	2.66	2.78	2.66	3.46M

Cronos Group Inc. (CRON) NASDAQ