5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
+23.53%
Cronos Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.72 | 1.36 M | $1.06 B |
| 05/12/2026 | $2.70 | $2.77 (2.59%) | $2.82 | $2.68 | 1.77 M | $1.07 B |
| 05/11/2026 | $2.78 | $2.75 (-1.08%) | $2.94 | $2.65 | 4.66 M | $1.06 B |
| 05/08/2026 | $2.57 | $2.54 (-1.17%) | $2.62 | $2.52 | 1.22 M | $978.68 M |
| 05/07/2026 | $2.63 | $2.57 (-2.28%) | $2.65 | $2.56 | 1.29 M | $990.24 M |
| 05/06/2026 | $2.65 | $2.62 (-1.13%) | $2.67 | $2.61 | 983.30 K | $1.01 B |
| 05/05/2026 | $2.65 | $2.63 (-0.75%) | $2.70 | $2.62 | 1.07 M | $1.01 B |
| 05/04/2026 | $2.64 | $2.65 (0.38%) | $2.70 | $2.64 | 1.16 M | $1.02 B |
| 05/01/2026 | $2.69 | $2.64 (-1.86%) | $2.73 | $2.64 | 873.00 K | $1.02 B |
| 04/30/2026 | $2.61 | $2.67 (2.3%) | $2.68 | $2.60 | 784.24 K | $1.03 B |
| 04/29/2026 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.55 | 912.60 K | $994.09 M |
| 04/28/2026 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.63 | 779.30 K | $1.02 B |
| 04/27/2026 | $2.65 | $2.70 (1.89%) | $2.73 | $2.63 | 1.30 M | $1.04 B |
| 04/24/2026 | $2.61 | $2.68 (2.68%) | $2.69 | $2.54 | 1.78 M | $1.03 B |
| 04/23/2026 | $2.96 | $2.60 (-12.16%) | $2.96 | $2.57 | 5.30 M | $1.00 B |
| 04/22/2026 | $2.75 | $2.80 (1.82%) | $3.26 | $2.75 | 15.38 M | $1.08 B |
| 04/21/2026 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.69 | 1.46 M | $1.05 B |
| 04/20/2026 | $2.67 | $2.76 (3.37%) | $2.79 | $2.67 | 1.22 M | $1.06 B |
| 04/17/2026 | $2.72 | $2.69 (-1.1%) | $2.74 | $2.68 | 944.65 K | $1.04 B |
| 04/16/2026 | $2.71 | $2.68 (-1.11%) | $2.72 | $2.66 | 1.20 M | $1.03 B |
| 04/15/2026 | $2.56 | $2.72 (6.25%) | $2.74 | $2.56 | 1.66 M | $1.05 B |
| 04/14/2026 | $2.59 | $2.57 (-0.77%) | $2.61 | $2.56 | 1.04 M | $990.24 M |
| 04/13/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.52 | 761.00 K | $990.24 M |
| 04/10/2026 | $2.55 | $2.58 (1.18%) | $2.59 | $2.53 | 540.73 K | $994.09 M |
| 04/09/2026 | $2.51 | $2.55 (1.59%) | $2.57 | $2.50 | 893.54 K | $982.53 M |
| 04/08/2026 | $2.60 | $2.53 (-2.69%) | $2.61 | $2.53 | 654.25 K | $974.82 M |
| 04/07/2026 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.52 | 675.60 K | $970.97 M |
| 04/06/2026 | $2.52 | $2.58 (2.38%) | $2.61 | $2.52 | 1.01 M | $994.09 M |
| 04/02/2026 | $2.47 | $2.53 (2.43%) | $2.57 | $2.46 | 640.30 K | $974.82 M |
| 04/01/2026 | $2.51 | $2.51 (0%) | $2.56 | $2.50 | 816.50 K | $967.12 M |
| 03/31/2026 | $2.47 | $2.51 (1.62%) | $2.54 | $2.46 | 656.90 K | $967.12 M |
| 03/30/2026 | $2.49 | $2.44 (-2.01%) | $2.52 | $2.41 | 1.00 M | $940.15 M |
| 03/27/2026 | $2.51 | $2.50 (-0.4%) | $2.55 | $2.48 | 779.09 K | $963.27 M |
| 03/26/2026 | $2.60 | $2.52 (-3.08%) | $2.64 | $2.52 | 908.70 K | $970.97 M |
| 03/25/2026 | $2.58 | $2.62 (1.55%) | $2.67 | $2.58 | 800.51 K | $1.01 B |
| 03/24/2026 | $2.48 | $2.58 (4.03%) | $2.59 | $2.48 | 1.49 M | $994.09 M |
| 03/23/2026 | $2.40 | $2.52 (5%) | $2.53 | $2.40 | 1.04 M | $970.97 M |
| 03/20/2026 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.38 | 1.08 M | $920.88 M |
| 03/19/2026 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.45 | 1.19 M | $947.85 M |
| 03/18/2026 | $2.58 | $2.54 (-1.55%) | $2.60 | $2.54 | 808.40 K | $978.68 M |
| 03/17/2026 | $2.55 | $2.59 (1.57%) | $2.60 | $2.52 | 1.18 M | $997.94 M |
| 03/16/2026 | $2.53 | $2.54 (0.4%) | $2.57 | $2.52 | 724.90 K | $978.68 M |
| 03/13/2026 | $2.48 | $2.50 (0.81%) | $2.54 | $2.48 | 1.22 M | $963.27 M |
| 03/12/2026 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.48 | 946.20 K | $959.41 M |
| 03/11/2026 | $2.53 | $2.56 (1.19%) | $2.59 | $2.51 | 584.69 K | $986.38 M |
| 03/10/2026 | $2.52 | $2.52 (0%) | $2.58 | $2.51 | 946.85 K | $970.97 M |
| 03/09/2026 | $2.54 | $2.52 (-0.79%) | $2.54 | $2.46 | 1.65 M | $970.97 M |
| 03/06/2026 | $2.55 | $2.57 (0.78%) | $2.59 | $2.50 | 1.56 M | $990.24 M |
| 03/05/2026 | $2.62 | $2.57 (-1.91%) | $2.66 | $2.57 | 1.13 M | $990.24 M |
| 03/04/2026 | $2.60 | $2.62 (0.77%) | $2.69 | $2.60 | 722.20 K | $1.01 B |
| 03/03/2026 | $2.57 | $2.60 (1.17%) | $2.64 | $2.56 | 1.12 M | $1.00 B |
| 03/02/2026 | $2.62 | $2.63 (0.38%) | $2.66 | $2.60 | 1.04 M | $1.01 B |
| 02/27/2026 | $2.69 | $2.67 (-0.74%) | $2.74 | $2.64 | 2.00 M | $1.03 B |
| 02/26/2026 | $2.67 | $2.67 (0%) | $2.71 | $2.54 | 2.62 M | $1.03 B |
| 02/25/2026 | $2.77 | $2.77 (0%) | $2.78 | $2.71 | 1.20 M | $1.07 B |
| 02/24/2026 | $2.72 | $2.74 (0.74%) | $2.75 | $2.66 | 1.03 M | $1.06 B |
| 02/23/2026 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.62 | 982.08 K | $1.02 B |
| 02/20/2026 | $2.70 | $2.70 (0%) | $2.74 | $2.68 | 1.21 M | $1.04 B |
| 02/19/2026 | $2.65 | $2.70 (1.89%) | $2.72 | $2.65 | 1.33 M | $1.04 B |
| 02/18/2026 | $2.65 | $2.67 (0.75%) | $2.73 | $2.65 | 808.32 K | $1.03 B |
| 02/17/2026 | $2.60 | $2.65 (1.92%) | $2.71 | $2.58 | 803.03 K | $1.02 B |
| 02/13/2026 | $2.59 | $2.60 (0.39%) | $2.65 | $2.59 | 747.11 K | $1.00 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.
