5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
-18.45%
Cronos Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $1.91 | $1.90 (-0.52%) | $1.94 | $1.89 | 885.53 K | $727.62 M |
06/26/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 773.53 K | $731.45 M |
06/25/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.87 | 1.01 M | $723.79 M |
06/24/2025 | $1.88 | $1.89 (0.53%) | $1.92 | $1.88 | 890.71 K | $723.79 M |
06/23/2025 | $1.86 | $1.87 (0.54%) | $1.88 | $1.84 | 1.57 M | $716.13 M |
06/20/2025 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.86 | 1.30 M | $712.30 M |
06/18/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.88 | 1.11 M | $731.45 M |
06/17/2025 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.90 | 804.24 K | $731.45 M |
06/16/2025 | $1.93 | $1.93 (0%) | $1.96 | $1.93 | 1.29 M | $739.11 M |
06/13/2025 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.92 | 1.16 M | $739.11 M |
06/12/2025 | $1.96 | $1.99 (1.53%) | $2.01 | $1.96 | 1.91 M | $762.09 M |
06/11/2025 | $1.97 | $1.96 (-0.51%) | $2.01 | $1.96 | 1.26 M | $750.60 M |
06/10/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.94 | 1.57 M | $746.77 M |
06/09/2025 | $1.98 | $1.96 (-1.01%) | $2.01 | $1.94 | 894.64 K | $750.60 M |
06/06/2025 | $1.92 | $1.98 (3.13%) | $2.00 | $1.91 | 5.00 M | $758.26 M |
06/05/2025 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.91 | 2.03 M | $731.45 M |
06/04/2025 | $1.92 | $1.93 (0.52%) | $1.97 | $1.91 | 1.42 M | $739.11 M |
06/03/2025 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.91 | 1.54 M | $739.11 M |
06/02/2025 | $1.98 | $1.92 (-3.03%) | $1.99 | $1.91 | 1.57 M | $735.28 M |
05/30/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.97 | 1.11 M | $758.26 M |
05/29/2025 | $2.03 | $2.05 (0.99%) | $2.05 | $2.01 | 906.00 K | $785.07 M |
05/28/2025 | $2.00 | $2.02 (1%) | $2.03 | $1.98 | 3.07 M | $773.58 M |
05/27/2025 | $2.03 | $2.00 (-1.48%) | $2.07 | $2.00 | 1.38 M | $765.92 M |
05/23/2025 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.00 | 1.29 M | $777.41 M |
05/22/2025 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.04 | 1.03 M | $785.07 M |
05/21/2025 | $2.08 | $2.07 (-0.48%) | $2.13 | $2.05 | 1.71 M | $792.72 M |
05/20/2025 | $2.07 | $2.09 (0.97%) | $2.14 | $2.05 | 3.00 M | $800.38 M |
05/19/2025 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.05 | 2.02 M | $792.72 M |
05/16/2025 | $2.07 | $2.14 (3.38%) | $2.14 | $2.07 | 2.69 M | $819.53 M |
05/15/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $2.04 | 2.97 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 |