5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-14.93%
3 MONTH PERFORMANCE
-15.76%
6 MONTH PERFORMANCE
-23.66%
YEAR-TO-DATE PERFORMANCE
-15.35%
1 YEAR PERFORMANCE
-36.19%
Cronos Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 2.37 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 | 784,533 | $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 | 937,500 | $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 | 963,954 | $687.88 M |
| 03/25/2025 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.82 | 791,700 | $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 | 835,200 | $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 | 795,309 | $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 |
| 02/14/2025 | $2.01 | $1.97 (-1.99%) | $2.02 | $1.96 | 1.04 M | $752.85 M |
| 02/13/2025 | $2.00 | $2.00 (0%) | $2.01 | $1.97 | 1.29 M | $764.32 M |
| 02/12/2025 | $1.95 | $1.98 (1.54%) | $1.99 | $1.95 | 1.24 M | $756.67 M |
| 02/11/2025 | $1.96 | $1.97 (0.51%) | $1.98 | $1.93 | 1.75 M | $752.85 M |
| 02/10/2025 | $1.94 | $1.96 (1.03%) | $1.98 | $1.91 | 1.62 M | $749.03 M |
| 02/07/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.92 | 1.93 M | $737.56 M |
| 02/06/2025 | $2.06 | $2.02 (-1.94%) | $2.11 | $2.01 | 3.65 M | $771.96 M |
| 02/05/2025 | $1.92 | $2.05 (6.77%) | $2.12 | $1.92 | 5.03 M | $783.42 M |
| 02/04/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.85 | 1.54 M | $718.46 M |
| 02/03/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.83 | 1.63 M | $706.99 M |
| 01/31/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.88 | 1.40 M | $726.10 M |
| 01/30/2025 | $1.88 | $1.93 (2.66%) | $1.95 | $1.88 | 1.41 M | $737.56 M |
| 01/29/2025 | $1.88 | $1.88 (0%) | $1.91 | $1.86 | 995,900 | $718.46 M |
| 01/28/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.86 | 1.04 M | $722.28 M |
| 01/27/2025 | $1.89 | $1.89 (0%) | $1.90 | $1.86 | 1.60 M | $722.28 M |
| 01/24/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.89 | 1.15 M | $726.10 M |
| 01/23/2025 | $1.91 | $1.93 (1.05%) | $1.93 | $1.90 | 722,403 | $737.56 M |
| 01/22/2025 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.91 | 1.33 M | $733.74 M |
| 01/21/2025 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.94 | 1.16 M | $745.21 M |
| 01/17/2025 | $1.98 | $1.99 (0.51%) | $2.00 | $1.97 | 1.40 M | $760.49 M |
| 01/16/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.95 | 887,664 | $752.85 M |
| 01/15/2025 | $1.96 | $1.98 (1.02%) | $2.01 | $1.93 | 1.24 M | $756.67 M |
| 01/14/2025 | $1.95 | $1.95 (0%) | $1.97 | $1.93 | 1.61 M | $745.21 M |
| 01/13/2025 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.94 | 1.13 M | $745.21 M |
| 01/10/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.94 | 1.84 M | $756.67 M |
| 01/08/2025 | $2.00 | $2.03 (1.5%) | $2.03 | $1.97 | 2.24 M | $775.78 M |
| 01/07/2025 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.99 | 1.57 M | $771.96 M |
| 01/06/2025 | $2.10 | $2.03 (-3.33%) | $2.12 | $2.02 | 1.37 M | $775.78 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.
