-
5 DAY PERFORMANCE
-4.63% -
1 MONTH PERFORMANCE
-6.36% -
3 MONTH PERFORMANCE
-7.21% -
6 MONTH PERFORMANCE
-21.97% -
YEAR-TO-DATE PERFORMANCE
-1.44% -
1 YEAR PERFORMANCE
+8.99%
Cronos Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.05 | $2.06 (0.49%) | $2.08 | $2.03 | 950,773 | $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 |
| 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 |