-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-7.27% -
3 MONTH PERFORMANCE
-6.85% -
6 MONTH PERFORMANCE
-18.40% -
YEAR-TO-DATE PERFORMANCE
-2.39% -
1 YEAR PERFORMANCE
-6.85%
Cronos Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.01 | 888,928 | $775.78 M |
| 12/02/2024 | $2.07 | $2.07 (0%) | $2.09 | $2.04 | 878,806 | $791.07 M |
| 11/29/2024 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.06 | 400,800 | $794.89 M |
| 11/27/2024 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.07 | 564,934 | $794.89 M |
| 11/26/2024 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.07 | 718,111 | $798.71 M |
| 11/25/2024 | $2.09 | $2.13 (1.91%) | $2.20 | $2.08 | 1.84 M | $814.00 M |
| 11/22/2024 | $2.06 | $2.08 (0.97%) | $2.11 | $2.03 | 688,600 | $794.89 M |
| 11/21/2024 | $2.01 | $2.05 (1.99%) | $2.10 | $2.00 | 1.25 M | $783.42 M |
| 11/20/2024 | $2.01 | $2.01 (0%) | $2.05 | $1.99 | 688,010 | $768.14 M |
| 11/19/2024 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.01 | 678,819 | $775.78 M |
| 11/18/2024 | $2.03 | $2.04 (0.49%) | $2.08 | $2.01 | 776,800 | $779.60 M |
| 11/15/2024 | $2.07 | $2.01 (-2.9%) | $2.11 | $2.01 | 1.25 M | $768.14 M |
| 11/14/2024 | $2.15 | $2.07 (-3.72%) | $2.17 | $2.06 | 996,500 | $791.07 M |
| 11/13/2024 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.10 | 2.56 M | $829.28 M |
| 11/12/2024 | $2.08 | $2.26 (8.65%) | $2.34 | $2.06 | 5.19 M | $863.68 M |
| 11/11/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.91 | 2.11 M | $752.85 M |
| 11/08/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.98 | 1.04 M | $764.32 M |
| 11/07/2024 | $2.05 | $2.06 (0.49%) | $2.08 | $2.03 | 955,425 | $787.24 M |
| 11/06/2024 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.00 | 2.85 M | $783.42 M |
| 11/05/2024 | $2.19 | $2.22 (1.37%) | $2.25 | $2.12 | 1.78 M | $848.39 M |
| 11/04/2024 | $2.18 | $2.20 (0.92%) | $2.26 | $2.16 | 1.41 M | $840.75 M |
| 11/01/2024 | $2.09 | $2.16 (3.35%) | $2.19 | $2.09 | 792,407 | $825.46 M |
| 10/31/2024 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.09 | 459,277 | $798.71 M |
| 10/30/2024 | $2.19 | $2.11 (-3.65%) | $2.23 | $2.11 | 650,712 | $806.35 M |
| 10/29/2024 | $2.22 | $2.19 (-1.35%) | $2.28 | $2.19 | 659,598 | $836.93 M |
| 10/28/2024 | $2.24 | $2.23 (-0.45%) | $2.27 | $2.22 | 518,042 | $852.21 M |
| 10/25/2024 | $2.19 | $2.22 (1.37%) | $2.28 | $2.18 | 609,900 | $848.39 M |
| 10/24/2024 | $2.22 | $2.19 (-1.35%) | $2.27 | $2.17 | 1.00 M | $836.93 M |
| 10/23/2024 | $2.26 | $2.23 (-1.33%) | $2.32 | $2.20 | 1.61 M | $852.21 M |
| 10/22/2024 | $2.12 | $2.29 (8.02%) | $2.31 | $2.11 | 2.20 M | $875.14 M |
| 10/21/2024 | $2.17 | $2.13 (-1.84%) | $2.18 | $2.13 | 369,000 | $814.00 M |
| 10/18/2024 | $2.15 | $2.18 (1.4%) | $2.18 | $2.14 | 433,039 | $833.10 M |
| 10/17/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.14 | 320,969 | $821.64 M |
| 10/16/2024 | $2.15 | $2.16 (0.47%) | $2.19 | $2.15 | 352,500 | $825.46 M |
| 10/15/2024 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.15 | 452,200 | $825.46 M |
| 10/14/2024 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.18 | 422,936 | $840.75 M |
| 10/11/2024 | $2.10 | $2.21 (5.24%) | $2.22 | $2.10 | 827,271 | $844.57 M |
| 10/10/2024 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.06 | 734,214 | $806.35 M |
| 10/09/2024 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.11 | 431,530 | $810.17 M |
| 10/08/2024 | $2.20 | $2.17 (-1.36%) | $2.22 | $2.15 | 757,417 | $829.28 M |
| 10/07/2024 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.20 | 730,006 | $840.75 M |
| 10/04/2024 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.23 | 961,578 | $856.03 M |
| 10/03/2024 | $2.16 | $2.24 (3.7%) | $2.26 | $2.14 | 1.57 M | $856.03 M |
| 10/02/2024 | $2.12 | $2.16 (1.89%) | $2.19 | $2.12 | 764,600 | $825.46 M |
| 10/01/2024 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.12 | 629,700 | $814.00 M |
| 09/30/2024 | $2.14 | $2.19 (2.34%) | $2.27 | $2.14 | 996,289 | $836.93 M |
| 09/27/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.15 | 514,188 | $829.28 M |
| 09/26/2024 | $2.09 | $2.19 (4.78%) | $2.21 | $2.09 | 877,502 | $836.93 M |
| 09/25/2024 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.07 | 850,800 | $794.89 M |
| 09/24/2024 | $2.15 | $2.15 (0%) | $2.20 | $2.13 | 630,635 | $821.64 M |
| 09/23/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.09 | 1.39 M | $821.64 M |
| 09/20/2024 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.14 | 1.03 M | $821.64 M |
| 09/19/2024 | $2.31 | $2.23 (-3.46%) | $2.34 | $2.23 | 804,892 | $852.21 M |
| 09/18/2024 | $2.24 | $2.27 (1.34%) | $2.35 | $2.23 | 1.40 M | $867.50 M |
| 09/17/2024 | $2.24 | $2.26 (0.89%) | $2.28 | $2.21 | 928,336 | $863.68 M |
| 09/16/2024 | $2.19 | $2.24 (2.28%) | $2.26 | $2.18 | 628,652 | $856.03 M |
| 09/13/2024 | $2.16 | $2.18 (0.93%) | $2.21 | $2.16 | 743,139 | $833.10 M |
| 09/12/2024 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.15 | 622,350 | $825.46 M |
| 09/11/2024 | $2.20 | $2.18 (-0.91%) | $2.21 | $2.15 | 691,200 | $833.10 M |
| 09/10/2024 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.15 | 632,162 | $840.75 M |
| 09/09/2024 | $2.19 | $2.21 (0.91%) | $2.26 | $2.17 | 1.57 M | $844.57 M |
| 09/06/2024 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.10 | 1.32 M | $817.82 M |
| 09/05/2024 | $2.20 | $2.17 (-1.36%) | $2.22 | $2.15 | 814,129 | $829.28 M |
| 09/04/2024 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.18 | 553,318 | $836.93 M |