5 DAY PERFORMANCE
-21.98%
1 MONTH PERFORMANCE
-21.00%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-5.97%
Cronos Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $3.26 | $3.24 (-0.61%) | $3.30 | $3.24 | 456.03 K | $1.25 B |
| 10/06/2026 | $3.26 | $3.29 (0.92%) | $3.30 | $3.24 | 677.80 K | $1.27 B |
| 10/05/2026 | $3.23 | $3.25 (0.62%) | $3.32 | $3.23 | 1.22 M | $1.25 B |
| 10/02/2026 | $3.25 | $3.23 (-0.62%) | $3.28 | $3.19 | 1.24 M | $1.24 B |
| 10/01/2026 | $3.27 | $3.21 (-1.83%) | $3.30 | $3.21 | 1.32 M | $1.24 B |
| 09/30/2026 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.25 | 1.82 M | $1.27 B |
| 09/29/2026 | $3.42 | $3.38 (-1.17%) | $3.43 | $3.37 | 762.00 K | $1.30 B |
| 09/28/2026 | $3.31 | $3.41 (3.02%) | $3.46 | $3.29 | 1.13 M | $1.31 B |
| 09/25/2026 | $3.32 | $3.34 (0.6%) | $3.35 | $3.25 | 876.52 K | $1.29 B |
| 09/24/2026 | $3.40 | $3.32 (-2.35%) | $3.42 | $3.32 | 721.21 K | $1.28 B |
| 09/23/2026 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.39 | 512.82 K | $1.31 B |
| 09/22/2026 | $3.34 | $3.43 (2.69%) | $3.46 | $3.34 | 768.48 K | $1.32 B |
| 09/21/2026 | $3.35 | $3.33 (-0.6%) | $3.39 | $3.31 | 472.13 K | $1.28 B |
| 09/18/2026 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.34 | 1.07 M | $1.29 B |
| 09/17/2026 | $3.33 | $3.37 (1.2%) | $3.41 | $3.31 | 748.09 K | $1.30 B |
| 09/16/2026 | $3.22 | $3.29 (2.17%) | $3.37 | $3.22 | 1.05 M | $1.27 B |
| 09/15/2026 | $3.22 | $3.20 (-0.62%) | $3.22 | $3.16 | 591.46 K | $1.23 B |
| 09/14/2026 | $3.10 | $3.24 (4.52%) | $3.24 | $3.09 | 913.27 K | $1.25 B |
| 09/11/2026 | $3.18 | $3.14 (-1.26%) | $3.19 | $3.11 | 710.83 K | $1.21 B |
| 09/10/2026 | $3.12 | $3.16 (1.28%) | $3.19 | $3.12 | 584.73 K | $1.22 B |
| 09/09/2026 | $3.18 | $3.16 (-0.63%) | $3.20 | $3.13 | 605.77 K | $1.22 B |
| 09/08/2026 | $3.24 | $3.19 (-1.54%) | $3.26 | $3.17 | 929.83 K | $1.23 B |
| 09/04/2026 | $3.22 | $3.26 (1.24%) | $3.27 | $3.22 | 493.81 K | $1.26 B |
| 09/03/2026 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.21 | 1.18 M | $1.26 B |
| 09/02/2026 | $3.36 | $3.24 (-3.57%) | $3.40 | $3.23 | 855.11 K | $1.25 B |
| 09/01/2026 | $3.34 | $3.38 (1.2%) | $3.42 | $3.33 | 1.12 M | $1.30 B |
| 08/31/2026 | $3.36 | $3.37 (0.3%) | $3.39 | $3.32 | 1.07 M | $1.30 B |
| 08/28/2026 | $3.40 | $3.38 (-0.59%) | $3.42 | $3.31 | 1.24 M | $1.30 B |
| 08/27/2026 | $3.55 | $3.39 (-4.51%) | $3.61 | $3.38 | 2.30 M | $1.31 B |
| 08/26/2026 | $3.49 | $3.55 (1.72%) | $3.58 | $3.48 | 1.42 M | $1.37 B |
| 08/25/2026 | $3.47 | $3.51 (1.15%) | $3.56 | $3.40 | 2.46 M | $1.35 B |
| 08/24/2026 | $3.31 | $3.41 (3.02%) | $3.45 | $3.27 | 2.22 M | $1.31 B |
| 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 |
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.
