NASDAQ : CRON
Cronos Group Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 3.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cronos Group Inc. (CRON) closed at 3.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.32 | 3.396 | 3.31 | 3.33 | 1,010,107 | +0.91% |
| 2026-10-30 | 3.35 | 3.358 | 3.265 | 3.3 | 1,091,082 | -1.79% |
| 2026-10-29 | 3.35 | 3.39 | 3.32 | 3.36 | 666,416 | +0.30% |
| 2026-10-28 | 3.375 | 3.38 | 3.32 | 3.35 | 536,169 | -0.89% |
| 2026-10-27 | 3.3 | 3.395 | 3.3 | 3.38 | 751,459 | +2.11% |
| 2026-10-26 | 3.37 | 3.41 | 3.295 | 3.31 | 827,875 | -1.19% |
| 2026-10-23 | 3.425 | 3.43 | 3.3 | 3.35 | 816,805 | -2.76% |
| 2026-10-22 | 3.39 | 3.465 | 3.373 | 3.445 | 995,558 | +1.62% |
| 2026-10-21 | 3.3 | 3.445 | 3.265 | 3.39 | 1,146,705 | +3.35% |
| 2026-10-20 | 3.26 | 3.31 | 3.25 | 3.28 | 885,500 | +0.92% |
| 2026-10-19 | 3.21 | 3.27 | 3.2 | 3.25 | 788,362 | +1.25% |
| 2026-10-16 | 3.23 | 3.355 | 3.205 | 3.21 | 865,944 | +0.31% |
| 2026-10-15 | 3.17 | 3.26 | 3.17 | 3.2 | 807,893 | +1.27% |
| 2026-10-14 | 3.17 | 3.22 | 3.155 | 3.16 | 955,239 | -1.25% |
| 2026-10-13 | 3.21 | 3.25 | 3.18 | 3.2 | 522,866 | -0.31% |
| 2026-10-12 | 3.22 | 3.235 | 3.2 | 3.21 | 687,154 | -0.62% |
| 2026-10-09 | 3.23 | 3.235 | 3.21 | 3.23 | 414,052 | +0.31% |
| 2026-10-08 | 3.22 | 3.235 | 3.15 | 3.22 | 974,240 | -0.62% |
| 2026-10-07 | 3.26 | 3.297 | 3.24 | 3.24 | 456,034 | -1.37% |
| 2026-10-06 | 3.26 | 3.3 | 3.24 | 3.285 | 677,801 | +1.08% |
| 2026-10-05 | 3.23 | 3.319 | 3.23 | 3.25 | 1,217,291 | +0.78% |
| 2026-10-02 | 3.25 | 3.28 | 3.19 | 3.225 | 1,236,548 | +0.47% |
| 2026-10-01 | 3.27 | 3.3 | 3.21 | 3.21 | 1,321,829 | -2.73% |
| 2026-09-30 | 3.37 | 3.38 | 3.25 | 3.3 | 1,820,935 | -2.37% |
| 2026-09-29 | 3.42 | 3.43 | 3.365 | 3.38 | 761,987 | -0.88% |
| 2026-09-28 | 3.31 | 3.455 | 3.29 | 3.41 | 1,134,280 | +2.10% |
| 2026-09-25 | 3.32 | 3.35 | 3.25 | 3.34 | 876,523 | +0.60% |
| 2026-09-24 | 3.4 | 3.418 | 3.315 | 3.32 | 721,206 | -2.35% |
| 2026-09-23 | 3.455 | 3.455 | 3.385 | 3.4 | 512,823 | -0.87% |
| 2026-09-22 | 3.34 | 3.46 | 3.335 | 3.43 | 768,478 | +3.00% |
| 2026-09-21 | 3.35 | 3.39 | 3.31 | 3.33 | 472,128 | -0.60% |
| 2026-09-18 | 3.38 | 3.4 | 3.34 | 3.35 | 1,070,914 | -0.59% |
| 2026-09-17 | 3.33 | 3.41 | 3.31 | 3.37 | 748,087 | +2.43% |
| 2026-09-16 | 3.22 | 3.37 | 3.22 | 3.29 | 1,051,703 | +2.81% |
| 2026-09-15 | 3.22 | 3.22 | 3.16 | 3.2 | 591,460 | -1.08% |
| 2026-09-14 | 3.1 | 3.24 | 3.09 | 3.235 | 913,268 | +3.03% |
| 2026-09-11 | 3.18 | 3.185 | 3.11 | 3.14 | 710,828 | -0.63% |
| 2026-09-10 | 3.12 | 3.19 | 3.12 | 3.16 | 584,730 | +0.16% |
| 2026-09-09 | 3.18 | 3.195 | 3.13 | 3.155 | 605,773 | -0.94% |
| 2026-09-08 | 3.24 | 3.255 | 3.17 | 3.185 | 929,830 | -2.30% |
| 2026-09-04 | 3.22 | 3.27 | 3.215 | 3.26 | 493,811 | +0.00% |
| 2026-09-03 | 3.28 | 3.29 | 3.21 | 3.26 | 1,178,776 | +0.62% |
| 2026-09-02 | 3.36 | 3.4 | 3.23 | 3.24 | 855,113 | -4.14% |
| 2026-09-01 | 3.34 | 3.42 | 3.33 | 3.38 | 1,116,237 | +0.30% |
| 2026-08-31 | 3.36 | 3.39 | 3.32 | 3.37 | 1,068,285 | -0.30% |
| 2026-08-28 | 3.4 | 3.421 | 3.31 | 3.38 | 1,238,847 | -0.29% |
| 2026-08-27 | 3.55 | 3.608 | 3.38 | 3.39 | 2,298,419 | -4.51% |
| 2026-08-26 | 3.49 | 3.58 | 3.48 | 3.55 | 1,421,194 | +1.14% |
| 2026-08-25 | 3.47 | 3.555 | 3.4 | 3.51 | 2,464,135 | +2.93% |
| 2026-08-24 | 3.31 | 3.45 | 3.27 | 3.41 | 2,216,783 | +3.02% |
| 2026-08-21 | 3.23 | 3.32 | 3.22 | 3.31 | 1,313,885 | +2.80% |
| 2026-08-20 | 3.275 | 3.299 | 3.21 | 3.22 | 998,130 | -2.13% |
| 2026-08-19 | 3.21 | 3.3 | 3.21 | 3.29 | 1,375,172 | +2.49% |
| 2026-08-18 | 3.14 | 3.24 | 3.13 | 3.21 | 1,047,640 | +1.90% |
| 2026-08-17 | 3.14 | 3.18 | 3.12 | 3.15 | 1,331,023 | +0.32% |
| 2026-08-14 | 3.15 | 3.16 | 3.045 | 3.14 | 1,026,789 | -0.63% |
| 2026-08-13 | 3.17 | 3.31 | 3.15 | 3.16 | 1,514,852 | -0.32% |
| 2026-08-12 | 3.06 | 3.175 | 3.04 | 3.17 | 2,051,509 | +2.92% |
| 2026-08-11 | 3.04 | 3.09 | 3.01 | 3.08 | 1,205,567 | +2.67% |
| 2026-08-10 | 3.08 | 3.11 | 2.99 | 3 | 1,657,718 | -3.23% |
| 2026-08-07 | 3.13 | 3.17 | 3.065 | 3.1 | 2,086,310 | +0.98% |
| 2026-08-06 | 3.02 | 3.12 | 2.902 | 3.07 | 5,699,731 | +12.87% |
| 2026-08-05 | 2.81 | 2.81 | 2.685 | 2.72 | 1,718,000 | -3.20% |
| 2026-08-04 | 2.84 | 2.865 | 2.79 | 2.81 | 1,401,532 | -0.71% |
| 2026-08-03 | 2.84 | 2.89 | 2.82 | 2.83 | 901,734 | +0.00% |
| 2026-07-31 | 2.89 | 2.9 | 2.81 | 2.83 | 728,458 | -2.08% |
| 2026-07-30 | 2.87 | 2.91 | 2.855 | 2.89 | 822,811 | +1.05% |
| 2026-07-29 | 2.85 | 2.879 | 2.825 | 2.86 | 1,062,216 | +0.35% |
| 2026-07-28 | 2.85 | 2.87 | 2.83 | 2.85 | 828,156 | -0.35% |
| 2026-07-27 | 2.82 | 2.88 | 2.76 | 2.86 | 1,065,130 | +1.78% |
| 2026-07-24 | 2.75 | 2.84 | 2.74 | 2.81 | 1,224,473 | +2.55% |
| 2026-07-23 | 2.78 | 2.81 | 2.7 | 2.74 | 948,059 | -1.44% |
| 2026-07-22 | 2.8 | 2.845 | 2.77 | 2.78 | 890,642 | -0.71% |
| 2026-07-21 | 2.79 | 2.815 | 2.78 | 2.8 | 785,122 | +0.00% |
| 2026-07-20 | 2.8 | 2.81 | 2.751 | 2.8 | 584,601 | +0.36% |
| 2026-07-17 | 2.73 | 2.8 | 2.72 | 2.79 | 745,850 | +1.45% |
| 2026-07-16 | 2.74 | 2.815 | 2.74 | 2.75 | 834,640 | +0.36% |
| 2026-07-15 | 2.76 | 2.795 | 2.74 | 2.74 | 656,872 | -0.36% |
| 2026-07-14 | 2.76 | 2.78 | 2.73 | 2.75 | 550,515 | +0.00% |
| 2026-07-13 | 2.74 | 2.79 | 2.73 | 2.75 | 568,238 | +0.00% |
| 2026-07-10 | 2.78 | 2.78 | 2.745 | 2.75 | 374,099 | -1.08% |
| 2026-07-09 | 2.74 | 2.79 | 2.715 | 2.78 | 1,043,578 | +1.09% |
| 2026-07-08 | 2.74 | 2.76 | 2.72 | 2.75 | 604,268 | +0.00% |
| 2026-07-07 | 2.75 | 2.78 | 2.72 | 2.75 | 736,717 | -0.36% |
| 2026-07-06 | 2.85 | 2.875 | 2.75 | 2.76 | 815,818 | -3.50% |
| 2026-07-02 | 2.87 | 2.94 | 2.84 | 2.86 | 1,075,342 | +0.00% |
| 2026-07-01 | 2.78 | 2.905 | 2.78 | 2.86 | 1,451,777 | +2.88% |
| 2026-06-30 | 2.86 | 2.865 | 2.77 | 2.78 | 1,325,176 | -2.46% |
| 2026-06-29 | 2.82 | 2.86 | 2.77 | 2.85 | 904,430 | +1.42% |
| 2026-06-26 | 2.73 | 2.825 | 2.72 | 2.81 | 1,328,383 | +2.93% |
| 2026-06-25 | 2.7 | 2.73 | 2.675 | 2.73 | 884,094 | +0.74% |
| 2026-06-24 | 2.69 | 2.73 | 2.68 | 2.71 | 1,050,694 | +0.74% |
| 2026-06-23 | 2.63 | 2.71 | 2.62 | 2.69 | 743,920 | +1.51% |
| 2026-06-22 | 2.69 | 2.725 | 2.65 | 2.65 | 784,565 | -2.21% |
| 2026-06-18 | 2.7 | 2.72 | 2.63 | 2.71 | 1,218,244 | +1.50% |
| 2026-06-17 | 2.6 | 2.7 | 2.6 | 2.67 | 727,898 | +2.69% |
| 2026-06-16 | 2.63 | 2.64 | 2.57 | 2.6 | 939,056 | -1.14% |
| 2026-06-15 | 2.68 | 2.72 | 2.61 | 2.63 | 1,083,243 | -1.87% |
| 2026-06-12 | 2.75 | 2.77 | 2.68 | 2.68 | 884,245 | -2.55% |
| 2026-06-11 | 2.75 | 2.775 | 2.715 | 2.75 | 885,972 | +0.36% |
| 2026-06-10 | 2.79 | 2.84 | 2.74 | 2.74 | 759,827 | -1.79% |
| 2026-06-09 | 2.79 | 2.85 | 2.76 | 2.79 | 1,774,955 | +0.72% |
| 2026-06-08 | 2.75 | 2.81 | 2.749 | 2.77 | 1,224,893 | +1.09% |
| 2026-06-05 | 2.82 | 2.865 | 2.74 | 2.74 | 2,157,628 | -2.14% |
| 2026-06-04 | 2.71 | 2.85 | 2.71 | 2.8 | 1,020,240 | +3.32% |
| 2026-06-03 | 2.71 | 2.74 | 2.65 | 2.71 | 1,946,789 | -0.73% |
| 2026-06-02 | 2.8 | 2.82 | 2.72 | 2.73 | 798,546 | -3.19% |
| 2026-06-01 | 2.81 | 2.895 | 2.81 | 2.82 | 971,700 | -0.70% |
| 2026-05-29 | 2.84 | 2.88 | 2.801 | 2.84 | 1,339,091 | +0.00% |
| 2026-05-28 | 2.72 | 2.89 | 2.7 | 2.84 | 1,789,185 | +4.41% |
| 2026-05-27 | 2.72 | 2.76 | 2.705 | 2.72 | 732,370 | -0.37% |
| 2026-05-26 | 2.74 | 2.775 | 2.72 | 2.73 | 1,096,666 | -0.36% |
| 2026-05-22 | 2.73 | 2.75 | 2.7 | 2.74 | 766,914 | +0.37% |
| 2026-05-21 | 2.67 | 2.745 | 2.655 | 2.73 | 1,719,585 | +2.25% |
| 2026-05-20 | 2.62 | 2.68 | 2.61 | 2.67 | 2,369,577 | +2.30% |
| 2026-05-19 | 2.64 | 2.64 | 2.582 | 2.61 | 749,346 | -0.38% |
| 2026-05-18 | 2.63 | 2.65 | 2.59 | 2.62 | 761,903 | -0.38% |
| 2026-05-15 | 2.71 | 2.765 | 2.56 | 2.63 | 3,907,313 | -4.01% |
| 2026-05-14 | 2.72 | 2.766 | 2.68 | 2.74 | 1,250,967 | +0.37% |
| 2026-05-13 | 2.76 | 2.79 | 2.715 | 2.73 | 1,376,394 | -1.44% |