Cronos Group Inc (CRON) Historical Stock Data

2.78 ↓0.18 (-6.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRON is down -0.01% a day on average. There have been 16 days where Cronos Group Inc closed green and 14 days where CRON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	2.97	2.78	↓$0.19 (-6.40%)	2.78	3.02	2.86M
2025-12-19	3.02	2.96	↓$0.06 (-1.99%)	2.89	3.06	3.43M
2025-12-18	3.09	2.97	↓$0.12 (-3.88%)	2.93	3.25	7.34M
2025-12-17	3.21	3.03	↓$0.18 (-5.61%)	3.02	3.31	5.16M
2025-12-16	3.02	3.16	↑$0.14 (4.64%)	2.98	3.22	4.34M
2025-12-15	3.38	3.05	↓$0.33 (-9.76%)	3.02	3.43	7.78M
2025-12-12	3.12	3.27	↑$0.15 (4.81%)	2.84	3.29	17.47M
2025-12-11	2.81	2.85	↑$0.04 (1.42%)	2.75	2.88	3.07M
2025-12-10	2.70	2.79	↑$0.09 (3.33%)	2.59	2.92	6.08M
2025-12-09	2.53	2.69	↑$0.16 (6.32%)	2.40	2.91	10.73M
2025-12-08	2.48	2.47	↓$0.01 (-0.40%)	2.47	2.51	784.72K
2025-12-05	2.48	2.49	↑$0.01 (0.40%)	2.48	2.53	1.30M
2025-12-04	2.52	2.49	↓$0.03 (-1.11%)	2.49	2.54	790.29K
2025-12-03	2.46	2.51	↑$0.05 (2.03%)	2.46	2.55	1.05M
2025-12-02	2.49	2.46	↓$0.03 (-1.20%)	2.46	2.55	1.02M
2025-12-01	2.45	2.49	↑$0.04 (1.63%)	2.44	2.51	0.95M
2025-11-28	2.48	2.47	↓$0.01 (-0.40%)	2.47	2.51	301.75K
2025-11-26	2.45	2.48	↑$0.03 (1.22%)	2.45	2.51	1.30M
2025-11-25	2.43	2.46	↑$0.03 (1.23%)	2.43	2.48	1.21M
2025-11-24	2.35	2.44	↑$0.09 (3.83%)	2.35	2.50	1.53M
2025-11-21	2.30	2.37	↑$0.07 (3.04%)	2.28	2.38	1.91M
2025-11-20	2.37	2.30	↓$0.07 (-2.95%)	2.28	2.42	1.65M
2025-11-19	2.43	2.36	↓$0.07 (-2.88%)	2.36	2.44	882.60K
2025-11-18	2.41	2.44	↑$0.03 (1.24%)	2.40	2.46	848.29K
2025-11-17	2.43	2.42	↓$0.01 (-0.41%)	2.41	2.47	0.97M
2025-11-14	2.45	2.45	↑$0.00 (0.00%)	2.43	2.48	1.30M
2025-11-13	2.50	2.48	↓$0.02 (-0.80%)	2.47	2.53	1.46M
2025-11-12	2.51	2.54	↑$0.03 (1.20%)	2.51	2.57	1.25M
2025-11-11	2.55	2.52	↓$0.03 (-1.18%)	2.49	2.57	746.54K
2025-11-10	2.50	2.56	↑$0.06 (2.40%)	2.48	2.58	1.60M