5 DAY PERFORMANCE
-23.40%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
-8.03%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-3.08%
Cronos Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.23 | $3.31 (2.48%) | $3.32 | $3.22 | 1.31 M | $1.28 B |
| 08/20/2026 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.21 | 998.13 K | $1.24 B |
| 08/19/2026 | $3.21 | $3.29 (2.49%) | $3.30 | $3.21 | 1.38 M | $1.27 B |
| 08/18/2026 | $3.14 | $3.21 (2.23%) | $3.24 | $3.13 | 1.05 M | $1.24 B |
| 08/17/2026 | $3.14 | $3.15 (0.32%) | $3.18 | $3.12 | 1.33 M | $1.21 B |
| 08/14/2026 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.05 | 1.03 M | $1.21 B |
| 08/13/2026 | $3.17 | $3.16 (-0.32%) | $3.31 | $3.15 | 1.51 M | $1.22 B |
| 08/12/2026 | $3.06 | $3.17 (3.59%) | $3.18 | $3.04 | 2.05 M | $1.22 B |
| 08/11/2026 | $3.04 | $3.08 (1.32%) | $3.09 | $3.01 | 1.21 M | $1.19 B |
| 08/10/2026 | $3.08 | $3.00 (-2.6%) | $3.11 | $2.99 | 1.66 M | $1.16 B |
| 08/07/2026 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.07 | 2.09 M | $1.19 B |
| 08/06/2026 | $3.02 | $3.07 (1.66%) | $3.12 | $2.90 | 5.70 M | $1.18 B |
| 08/05/2026 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.69 | 1.72 M | $1.05 B |
| 08/04/2026 | $2.84 | $2.81 (-1.06%) | $2.87 | $2.79 | 1.40 M | $1.08 B |
| 08/03/2026 | $2.84 | $2.83 (-0.35%) | $2.89 | $2.82 | 901.73 K | $1.09 B |
| 07/31/2026 | $2.89 | $2.83 (-2.08%) | $2.90 | $2.81 | 728.46 K | $1.09 B |
| 07/30/2026 | $2.87 | $2.89 (0.7%) | $2.91 | $2.86 | 822.81 K | $1.11 B |
| 07/29/2026 | $2.85 | $2.86 (0.35%) | $2.88 | $2.83 | 1.06 M | $1.10 B |
| 07/28/2026 | $2.85 | $2.85 (0%) | $2.87 | $2.83 | 828.16 K | $1.10 B |
| 07/27/2026 | $2.82 | $2.86 (1.42%) | $2.88 | $2.76 | 1.07 M | $1.10 B |
| 07/24/2026 | $2.75 | $2.81 (2.18%) | $2.84 | $2.74 | 1.22 M | $1.08 B |
| 07/23/2026 | $2.78 | $2.74 (-1.44%) | $2.81 | $2.70 | 948.06 K | $1.06 B |
| 07/22/2026 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.77 | 890.64 K | $1.07 B |
| 07/21/2026 | $2.79 | $2.80 (0.36%) | $2.82 | $2.78 | 785.12 K | $1.08 B |
| 07/20/2026 | $2.80 | $2.80 (0%) | $2.81 | $2.75 | 584.60 K | $1.08 B |
| 07/17/2026 | $2.73 | $2.79 (2.2%) | $2.80 | $2.72 | 745.90 K | $1.08 B |
| 07/16/2026 | $2.74 | $2.75 (0.36%) | $2.82 | $2.74 | 834.64 K | $1.06 B |
| 07/15/2026 | $2.76 | $2.74 (-0.72%) | $2.80 | $2.74 | 656.90 K | $1.06 B |
| 07/14/2026 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.73 | 550.52 K | $1.06 B |
| 07/13/2026 | $2.74 | $2.75 (0.36%) | $2.79 | $2.73 | 568.24 K | $1.06 B |
| 07/10/2026 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.75 | 374.10 K | $1.06 B |
| 07/09/2026 | $2.74 | $2.78 (1.46%) | $2.79 | $2.72 | 1.04 M | $1.07 B |
| 07/08/2026 | $2.74 | $2.75 (0.36%) | $2.76 | $2.72 | 604.30 K | $1.06 B |
| 07/07/2026 | $2.75 | $2.75 (0%) | $2.78 | $2.72 | 736.72 K | $1.06 B |
| 07/06/2026 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.75 | 815.82 K | $1.06 B |
| 07/02/2026 | $2.87 | $2.86 (-0.35%) | $2.94 | $2.84 | 1.08 M | $1.10 B |
| 07/01/2026 | $2.78 | $2.86 (2.88%) | $2.91 | $2.78 | 1.45 M | $1.10 B |
| 06/30/2026 | $2.86 | $2.78 (-2.8%) | $2.87 | $2.77 | 1.33 M | $1.07 B |
| 06/29/2026 | $2.82 | $2.85 (1.06%) | $2.86 | $2.77 | 904.43 K | $1.10 B |
| 06/26/2026 | $2.73 | $2.81 (2.93%) | $2.83 | $2.72 | 1.33 M | $1.08 B |
| 06/25/2026 | $2.70 | $2.73 (1.11%) | $2.73 | $2.68 | 884.09 K | $1.05 B |
| 06/24/2026 | $2.69 | $2.71 (0.74%) | $2.73 | $2.68 | 1.05 M | $1.04 B |
| 06/23/2026 | $2.63 | $2.69 (2.28%) | $2.71 | $2.62 | 743.92 K | $1.04 B |
| 06/22/2026 | $2.69 | $2.65 (-1.49%) | $2.73 | $2.65 | 784.57 K | $1.02 B |
| 06/18/2026 | $2.70 | $2.71 (0.37%) | $2.72 | $2.63 | 1.22 M | $1.04 B |
| 06/17/2026 | $2.60 | $2.67 (2.69%) | $2.70 | $2.60 | 727.90 K | $1.03 B |
| 06/16/2026 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.57 | 939.06 K | $1.00 B |
| 06/15/2026 | $2.68 | $2.63 (-1.87%) | $2.72 | $2.61 | 1.08 M | $1.01 B |
| 06/12/2026 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.68 | 884.25 K | $1.03 B |
| 06/11/2026 | $2.75 | $2.75 (0%) | $2.78 | $2.72 | 886.00 K | $1.06 B |
| 06/10/2026 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.74 | 759.83 K | $1.06 B |
| 06/09/2026 | $2.79 | $2.79 (0%) | $2.85 | $2.76 | 1.77 M | $1.08 B |
| 06/08/2026 | $2.75 | $2.77 (0.73%) | $2.81 | $2.75 | 1.22 M | $1.07 B |
| 06/05/2026 | $2.82 | $2.74 (-2.84%) | $2.87 | $2.74 | 2.16 M | $1.06 B |
| 06/04/2026 | $2.71 | $2.80 (3.32%) | $2.85 | $2.71 | 1.02 M | $1.08 B |
| 06/03/2026 | $2.71 | $2.71 (0%) | $2.74 | $2.65 | 1.95 M | $1.04 B |
| 06/02/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.72 | 798.55 K | $1.05 B |
| 06/01/2026 | $2.81 | $2.82 (0.36%) | $2.90 | $2.81 | 971.70 K | $1.09 B |
| 05/29/2026 | $2.84 | $2.84 (0%) | $2.88 | $2.80 | 1.34 M | $1.09 B |
| 05/28/2026 | $2.72 | $2.84 (4.41%) | $2.89 | $2.70 | 1.79 M | $1.09 B |
| 05/27/2026 | $2.72 | $2.72 (0%) | $2.76 | $2.71 | 732.37 K | $1.05 B |
| 05/26/2026 | $2.74 | $2.73 (-0.36%) | $2.78 | $2.72 | 1.10 M | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
