Cronos Group Inc. - Common Share (CRON)
1.8100
+0.0200 (1.12%)
NASDAQ · Last Trade: Apr 2nd, 8:08 PM EDT
Historical Prices For Cronos Group Inc. - Common Share (CRON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1,015,303 | 1.81 |
| 4/01/2025 | 1.80 | 1.85 | 1.78 | 1.79 | 784,179 | 1.79 |
| 3/31/2025 | 1.77 | 1.83 | 1.72 | 1.81 | 1,550,057 | 1.81 |
| 3/28/2025 | 1.83 | 1.83 | 1.77 | 1.79 | 937,500 | 1.79 |
| 3/27/2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1,643,005 | 1.83 |
| 3/26/2025 | 1.82 | 1.83 | 1.78 | 1.80 | 963,861 | 1.80 |
| 3/25/2025 | 1.87 | 1.88 | 1.82 | 1.83 | 791,641 | 1.83 |
| 3/24/2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1,469,031 | 1.88 |
| 3/21/2025 | 1.83 | 1.85 | 1.78 | 1.79 | 2,332,688 | 1.79 |
| 3/20/2025 | 1.84 | 1.87 | 1.81 | 1.82 | 1,207,131 | 1.82 |
| 3/19/2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1,079,344 | 1.85 |
| 3/18/2025 | 1.88 | 1.92 | 1.85 | 1.85 | 835,158 | 1.85 |
| 3/17/2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1,038,059 | 1.90 |
| 3/14/2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1,095,755 | 1.89 |
| 3/13/2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1,152,869 | 1.86 |
| 3/12/2025 | 1.92 | 1.94 | 1.87 | 1.89 | 1,638,463 | 1.89 |
| 3/11/2025 | 1.91 | 1.92 | 1.86 | 1.90 | 1,604,867 | 1.90 |
| 3/10/2025 | 1.96 | 1.96 | 1.89 | 1.93 | 1,491,629 | 1.93 |
| 3/07/2025 | 2.00 | 2.03 | 1.98 | 1.99 | 1,040,968 | 1.99 |
| 3/06/2025 | 2.01 | 2.03 | 1.98 | 2.01 | 1,035,382 | 2.01 |
| 3/05/2025 | 2.01 | 2.07 | 1.99 | 2.03 | 2,333,911 | 2.03 |
| 3/04/2025 | 1.95 | 2.04 | 1.93 | 2.02 | 3,073,032 | 2.02 |
| 3/03/2025 | 2.02 | 2.06 | 1.96 | 1.97 | 1,844,329 | 1.97 |
| 2/28/2025 | 1.96 | 2.07 | 1.94 | 2.05 | 2,991,078 | 2.05 |
| 2/27/2025 | 1.89 | 2.03 | 1.88 | 2.00 | 3,232,014 | 2.00 |
| 2/26/2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1,829,596 | 1.85 |
| 2/25/2025 | 1.91 | 1.93 | 1.89 | 1.89 | 1,559,773 | 1.89 |
| 2/24/2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1,543,166 | 1.92 |
| 2/21/2025 | 1.94 | 1.98 | 1.93 | 1.97 | 1,766,161 | 1.97 |
| 2/20/2025 | 1.95 | 1.96 | 1.92 | 1.94 | 795,265 | 1.94 |
| 2/19/2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1,201,833 | 1.96 |
| 2/18/2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1,306,340 | 1.95 |
| 2/14/2025 | 2.01 | 2.02 | 1.96 | 1.97 | 1,039,422 | 1.97 |
| 2/13/2025 | 2.00 | 2.01 | 1.97 | 2.00 | 1,285,549 | 2.00 |
| 2/12/2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1,237,896 | 1.98 |
| 2/11/2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1,747,055 | 1.97 |
| 2/10/2025 | 1.94 | 1.98 | 1.91 | 1.96 | 1,615,493 | 1.96 |
| 2/07/2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1,934,713 | 1.93 |
| 2/06/2025 | 2.06 | 2.11 | 2.01 | 2.02 | 3,649,342 | 2.02 |
| 2/05/2025 | 1.92 | 2.12 | 1.92 | 2.05 | 5,024,117 | 2.05 |
| 2/04/2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1,535,225 | 1.88 |
| 2/03/2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1,621,806 | 1.85 |
| 1/31/2025 | 1.92 | 1.95 | 1.88 | 1.90 | 1,403,900 | 1.90 |
| 1/30/2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1,408,109 | 1.93 |
| 1/29/2025 | 1.88 | 1.91 | 1.86 | 1.88 | 995,686 | 1.88 |
| 1/28/2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1,034,931 | 1.89 |
| 1/27/2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1,601,202 | 1.89 |
| 1/24/2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1,148,536 | 1.90 |
| 1/23/2025 | 1.91 | 1.93 | 1.90 | 1.93 | 722,040 | 1.93 |
| 1/22/2025 | 1.95 | 1.95 | 1.91 | 1.92 | 1,329,249 | 1.92 |
| 1/21/2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1,157,747 | 1.95 |
| 1/17/2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1,402,196 | 1.99 |
| 1/16/2025 | 1.98 | 2.00 | 1.95 | 1.97 | 887,362 | 1.97 |
| 1/15/2025 | 1.96 | 2.01 | 1.93 | 1.98 | 1,236,430 | 1.98 |
| 1/14/2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1,608,479 | 1.95 |
| 1/13/2025 | 1.96 | 1.99 | 1.94 | 1.95 | 1,129,193 | 1.95 |
| 1/10/2025 | 1.99 | 2.00 | 1.94 | 1.98 | 1,836,244 | 1.98 |
| 1/08/2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2,239,626 | 2.03 |
| 1/07/2025 | 2.03 | 2.06 | 1.99 | 2.02 | 1,570,199 | 2.02 |
| 1/06/2025 | 2.10 | 2.12 | 2.02 | 2.03 | 1,370,673 | 2.03 |
| 1/03/2025 | 2.05 | 2.11 | 2.04 | 2.07 | 1,347,437 | 2.07 |