-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
-7.35% -
3 MONTH PERFORMANCE
-1.73% -
6 MONTH PERFORMANCE
+1.79% -
YEAR-TO-DATE PERFORMANCE
+8.61% -
1 YEAR PERFORMANCE
+0.89%
Cronos Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $2.24 | $2.27 (1.12%) | $2.28 | $2.23 | 290,041 | |
| 09/17/2024 | $2.24 | $2.26 (0.89%) | $2.28 | $2.21 | 864,389 | $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 |
| 09/03/2024 | $2.31 | $2.24 (-3.03%) | $2.35 | $2.23 | 951,100 | $856.03 M |
| 08/30/2024 | $2.20 | $2.26 (2.73%) | $2.27 | $2.20 | 630,100 | $863.68 M |
| 08/29/2024 | $2.17 | $2.20 (1.38%) | $2.24 | $2.16 | 693,643 | $840.75 M |
| 08/28/2024 | $2.18 | $2.15 (-1.38%) | $2.21 | $2.13 | 1.02 M | $821.64 M |
| 08/27/2024 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.17 | 1.23 M | $840.75 M |
| 08/26/2024 | $2.33 | $2.30 (-1.29%) | $2.35 | $2.28 | 625,800 | $878.96 M |
| 08/23/2024 | $2.31 | $2.34 (1.3%) | $2.37 | $2.31 | 655,623 | $894.25 M |
| 08/22/2024 | $2.41 | $2.31 (-4.15%) | $2.42 | $2.30 | 979,078 | $882.78 M |
| 08/21/2024 | $2.36 | $2.39 (1.27%) | $2.42 | $2.34 | 539,000 | $913.36 M |
| 08/20/2024 | $2.41 | $2.36 (-2.07%) | $2.45 | $2.31 | 742,200 | $901.89 M |
| 08/19/2024 | $2.43 | $2.41 (-0.82%) | $2.44 | $2.34 | 903,700 | $921.00 M |
| 08/16/2024 | $2.42 | $2.45 (1.24%) | $2.46 | $2.40 | 961,706 | $936.29 M |
| 08/15/2024 | $2.37 | $2.41 (1.69%) | $2.45 | $2.35 | 855,600 | $921.00 M |
| 08/14/2024 | $2.32 | $2.35 (1.29%) | $2.40 | $2.31 | 1.33 M | $898.07 M |
| 08/13/2024 | $2.17 | $2.33 (7.37%) | $2.35 | $2.17 | 1.94 M | $890.43 M |
| 08/12/2024 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.16 | 815,167 | $825.46 M |
| 08/09/2024 | $2.29 | $2.20 (-3.93%) | $2.30 | $2.16 | 1.52 M | $840.75 M |
| 08/08/2024 | $2.20 | $2.32 (5.45%) | $2.35 | $2.12 | 1.43 M | $886.61 M |
| 08/07/2024 | $2.26 | $2.22 (-1.77%) | $2.29 | $2.21 | 1.06 M | $848.39 M |
| 08/06/2024 | $2.19 | $2.25 (2.74%) | $2.28 | $2.19 | 1.44 M | $859.85 M |
| 08/05/2024 | $2.11 | $2.19 (3.79%) | $2.24 | $2.10 | 1.27 M | $835.36 M |
| 08/02/2024 | $2.30 | $2.29 (-0.43%) | $2.34 | $2.26 | 1.06 M | $873.50 M |
| 08/01/2024 | $2.46 | $2.35 (-4.47%) | $2.48 | $2.32 | 911,200 | $896.39 M |
| 07/31/2024 | $2.43 | $2.45 (0.82%) | $2.50 | $2.40 | 801,800 | $934.53 M |
| 07/30/2024 | $2.40 | $2.43 (1.25%) | $2.50 | $2.39 | 1.12 M | $926.91 M |
| 07/29/2024 | $2.43 | $2.39 (-1.65%) | $2.49 | $2.38 | 708,307 | $911.65 M |
| 07/26/2024 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.40 | 401,801 | $923.09 M |
| 07/25/2024 | $2.38 | $2.42 (1.68%) | $2.47 | $2.36 | 890,300 | $923.09 M |
| 07/24/2024 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.35 | 815,009 | $904.02 M |
| 07/23/2024 | $2.41 | $2.49 (3.32%) | $2.54 | $2.40 | 1.17 M | $949.79 M |
| 07/22/2024 | $2.39 | $2.49 (4.18%) | $2.49 | $2.36 | 1.26 M | $949.79 M |
| 07/19/2024 | $2.34 | $2.38 (1.71%) | $2.41 | $2.33 | 551,217 | $907.83 M |
| 07/18/2024 | $2.45 | $2.35 (-4.08%) | $2.48 | $2.34 | 943,547 | $896.39 M |
| 07/17/2024 | $2.40 | $2.45 (2.08%) | $2.53 | $2.40 | 1.11 M | $934.53 M |
| 07/16/2024 | $2.40 | $2.42 (0.83%) | $2.46 | $2.37 | 1.07 M | $923.09 M |
| 07/15/2024 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.31 | 1.25 M | $907.83 M |
| 07/12/2024 | $2.41 | $2.41 (0%) | $2.44 | $2.39 | 635,253 | $919.28 M |
| 07/11/2024 | $2.30 | $2.38 (3.48%) | $2.39 | $2.29 | 1.01 M | $907.83 M |
| 07/10/2024 | $2.24 | $2.31 (3.12%) | $2.31 | $2.23 | 917,128 | $881.13 M |
| 07/09/2024 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.22 | 706,883 | $854.43 M |
| 07/08/2024 | $2.24 | $2.25 (0.45%) | $2.27 | $2.22 | 664,132 | $858.25 M |
| 07/05/2024 | $2.31 | $2.23 (-3.46%) | $2.31 | $2.21 | 1.17 M | $850.62 M |
| 07/03/2024 | $2.27 | $2.32 (2.2%) | $2.37 | $2.26 | 897,084 | $884.95 M |
| 07/02/2024 | $2.31 | $2.27 (-1.73%) | $2.33 | $2.24 | 840,867 | $865.87 M |
| 07/01/2024 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.28 | 543,045 | $877.32 M |
| 06/28/2024 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.26 | 1.51 M | $888.76 M |
| 06/27/2024 | $2.30 | $2.34 (1.74%) | $2.41 | $2.29 | 2.25 M | $892.58 M |
| 06/26/2024 | $2.26 | $2.32 (2.65%) | $2.33 | $2.25 | 660,251 | $884.95 M |
| 06/25/2024 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.27 | 868,037 | $865.87 M |
| 06/24/2024 | $2.29 | $2.31 (0.87%) | $2.39 | $2.27 | 1.08 M | $881.13 M |
| 06/21/2024 | $2.32 | $2.33 (0.43%) | $2.37 | $2.31 | 896,903 | $888.76 M |
| 06/20/2024 | $2.30 | $2.33 (1.3%) | $2.35 | $2.27 | 1.57 M | $888.76 M |
| 06/18/2024 | $2.32 | $2.31 (-0.43%) | $2.36 | $2.30 | 739,925 | $881.13 M |