5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+20.90%
3 MONTH PERFORMANCE
+8.63%
6 MONTH PERFORMANCE
+6.47%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
-29.14%
Cronos Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.08 | $2.13 (2.41%) | $2.14 | $2.07 | 2.24 M | $817.62 M |
| 05/15/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $2.04 | 2.96 M | $796.55 M |
| 05/14/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $2.02 | 2.37 M | $788.90 M |
| 05/13/2025 | $2.04 | $2.04 (0%) | $2.10 | $2.03 | 3.09 M | $781.24 M |
| 05/12/2025 | $2.01 | $2.05 (1.99%) | $2.06 | $1.97 | 2.92 M | $785.07 M |
| 05/09/2025 | $2.01 | $1.98 (-1.49%) | $2.04 | $1.98 | 1.48 M | $756.67 M |
| 05/08/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.97 | 3.94 M | $764.32 M |
| 05/07/2025 | $1.85 | $1.85 (0%) | $1.89 | $1.84 | 1.47 M | $706.99 M |
| 05/06/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.83 | 1.46 M | $706.99 M |
| 05/05/2025 | $1.83 | $1.90 (3.83%) | $1.91 | $1.81 | 2.02 M | $726.10 M |
| 05/02/2025 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.84 | 1.04 M | $703.17 M |
| 05/01/2025 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.84 | 1.08 M | $714.63 M |
| 04/30/2025 | $1.83 | $1.88 (2.73%) | $1.92 | $1.80 | 2.78 M | $718.46 M |
| 04/29/2025 | $1.82 | $1.85 (1.65%) | $1.89 | $1.81 | 1.58 M | $706.99 M |
| 04/28/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.78 | 1.31 M | $699.35 M |
| 04/25/2025 | $1.86 | $1.80 (-3.23%) | $1.87 | $1.79 | 2.35 M | $687.88 M |
| 04/24/2025 | $1.79 | $1.85 (3.35%) | $1.86 | $1.79 | 2.20 M | $706.99 M |
| 04/23/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.76 | 1.17 M | $684.06 M |
| 04/22/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.73 | 1.14 M | $676.42 M |
| 04/21/2025 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.70 | 1.45 M | $664.95 M |
| 04/17/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.70 | 2.25 M | $676.42 M |
| 04/16/2025 | $1.71 | $1.77 (3.51%) | $1.82 | $1.69 | 2.92 M | $676.42 M |
| 04/15/2025 | $1.72 | $1.72 (0%) | $1.73 | $1.69 | 1.30 M | $657.31 M |
| 04/14/2025 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.69 | 1.70 M | $657.31 M |
| 04/11/2025 | $1.68 | $1.75 (4.17%) | $1.76 | $1.65 | 1.58 M | $668.78 M |
| 04/10/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.63 | 1.66 M | $642.02 M |
| 04/09/2025 | $1.62 | $1.72 (6.17%) | $1.74 | $1.60 | 1.51 M | $657.31 M |
| 04/08/2025 | $1.69 | $1.62 (-4.14%) | $1.71 | $1.60 | 2.03 M | $619.10 M |
| 04/07/2025 | $1.64 | $1.68 (2.44%) | $1.73 | $1.61 | 2.05 M | $642.02 M |
| 04/04/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 2.38 M | $653.49 M |
| 04/03/2025 | $1.77 | $1.78 (0.56%) | $1.81 | $1.77 | 1.05 M | $680.24 M |
| 04/02/2025 | $1.80 | $1.81 (0.56%) | $1.82 | $1.77 | 1.02 M | $691.71 M |
| 04/01/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.78 | 784.53 K | $684.06 M |
| 03/31/2025 | $1.77 | $1.81 (2.26%) | $1.83 | $1.72 | 1.55 M | $691.71 M |
| 03/28/2025 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.77 | 937.50 K | $684.06 M |
| 03/27/2025 | $1.81 | $1.83 (1.1%) | $1.84 | $1.78 | 1.64 M | $699.35 M |
| 03/26/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.78 | 963.95 K | $687.88 M |
| 03/25/2025 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.82 | 791.70 K | $699.35 M |
| 03/24/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 1.47 M | $718.46 M |
| 03/21/2025 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.78 | 2.33 M | $684.06 M |
| 03/20/2025 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.81 | 1.21 M | $695.53 M |
| 03/19/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.82 | 1.08 M | $706.99 M |
| 03/18/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.85 | 835.20 K | $706.99 M |
| 03/17/2025 | $1.89 | $1.90 (0.53%) | $1.93 | $1.88 | 1.04 M | $726.10 M |
| 03/14/2025 | $1.88 | $1.89 (0.53%) | $1.90 | $1.86 | 1.10 M | $722.28 M |
| 03/13/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.86 | 1.15 M | $710.81 M |
| 03/12/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.87 | 1.64 M | $722.28 M |
| 03/11/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.87 | 1.61 M | $726.10 M |
| 03/10/2025 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.89 | 1.49 M | $737.56 M |
| 03/07/2025 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.98 | 1.04 M | $760.49 M |
| 03/06/2025 | $2.01 | $2.01 (0%) | $2.03 | $1.98 | 1.04 M | $768.14 M |
| 03/05/2025 | $2.01 | $2.03 (1%) | $2.07 | $1.99 | 2.33 M | $775.78 M |
| 03/04/2025 | $1.95 | $2.02 (3.59%) | $2.04 | $1.93 | 3.07 M | $771.96 M |
| 03/03/2025 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.96 | 1.84 M | $752.85 M |
| 02/28/2025 | $1.96 | $2.05 (4.59%) | $2.07 | $1.94 | 2.99 M | $783.42 M |
| 02/27/2025 | $1.89 | $2.00 (5.82%) | $2.03 | $1.88 | 3.23 M | $764.32 M |
| 02/26/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.85 | 1.83 M | $706.99 M |
| 02/25/2025 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.89 | 1.56 M | $722.28 M |
| 02/24/2025 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.90 | 1.54 M | $733.74 M |
| 02/21/2025 | $1.95 | $1.97 (1.03%) | $1.98 | $1.93 | 1.77 M | $752.85 M |
| 02/20/2025 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.92 | 795.31 K | $741.39 M |
| 02/19/2025 | $1.96 | $1.96 (0%) | $1.99 | $1.94 | 1.20 M | $749.03 M |
| 02/18/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.94 | 1.31 M | $745.21 M |
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.
