5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
+5.53%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+36.92%
Cronos Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.65 | $2.67 (0.75%) | $2.73 | $2.65 | 802.03 K | $1.03 B |
| 02/17/2026 | $2.60 | $2.65 (1.92%) | $2.71 | $2.58 | 803.03 K | $1.02 B |
| 02/13/2026 | $2.59 | $2.60 (0.39%) | $2.65 | $2.59 | 747.11 K | $1.00 B |
| 02/12/2026 | $2.61 | $2.57 (-1.53%) | $2.63 | $2.57 | 792.66 K | $990.24 M |
| 02/11/2026 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.60 | 806.36 K | $1.01 B |
| 02/10/2026 | $2.61 | $2.66 (1.92%) | $2.74 | $2.61 | 966.54 K | $1.02 B |
| 02/09/2026 | $2.64 | $2.62 (-0.76%) | $2.66 | $2.61 | 717.32 K | $1.01 B |
| 02/06/2026 | $2.56 | $2.64 (3.13%) | $2.66 | $2.56 | 936.68 K | $1.02 B |
| 02/05/2026 | $2.54 | $2.56 (0.79%) | $2.61 | $2.54 | 1.67 M | $986.38 M |
| 02/04/2026 | $2.56 | $2.58 (0.78%) | $2.63 | $2.55 | 1.05 M | $994.09 M |
| 02/03/2026 | $2.47 | $2.57 (4.05%) | $2.60 | $2.47 | 1.79 M | $990.24 M |
| 02/02/2026 | $2.50 | $2.51 (0.4%) | $2.53 | $2.40 | 2.70 M | $967.12 M |
| 01/30/2026 | $2.56 | $2.51 (-1.95%) | $2.58 | $2.50 | 1.74 M | $967.12 M |
| 01/29/2026 | $2.66 | $2.59 (-2.63%) | $2.69 | $2.55 | 1.94 M | $997.94 M |
| 01/28/2026 | $2.71 | $2.66 (-1.85%) | $2.77 | $2.66 | 2.57 M | $1.02 B |
| 01/27/2026 | $2.72 | $2.71 (-0.37%) | $2.74 | $2.68 | 1.39 M | $1.04 B |
| 01/26/2026 | $2.78 | $2.69 (-3.24%) | $2.80 | $2.69 | 1.60 M | $1.04 B |
| 01/23/2026 | $2.68 | $2.78 (3.73%) | $2.83 | $2.68 | 1.28 M | $1.07 B |
| 01/22/2026 | $2.61 | $2.68 (2.68%) | $2.74 | $2.61 | 1.49 M | $1.03 B |
| 01/21/2026 | $2.56 | $2.61 (1.95%) | $2.66 | $2.56 | 1.42 M | $1.01 B |
| 01/20/2026 | $2.51 | $2.55 (1.59%) | $2.57 | $2.50 | 1.50 M | $982.53 M |
| 01/16/2026 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.53 | 1.19 M | $974.82 M |
| 01/15/2026 | $2.64 | $2.59 (-1.89%) | $2.65 | $2.58 | 848.12 K | $997.94 M |
| 01/14/2026 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.62 | 1.06 M | $1.01 B |
| 01/13/2026 | $2.68 | $2.70 (0.75%) | $2.72 | $2.67 | 1.04 M | $1.04 B |
| 01/12/2026 | $2.68 | $2.68 (0%) | $2.76 | $2.66 | 1.58 M | $1.03 B |
| 01/09/2026 | $2.71 | $2.68 (-1.11%) | $2.80 | $2.65 | 1.77 M | $1.03 B |
| 01/08/2026 | $2.66 | $2.65 (-0.38%) | $2.69 | $2.64 | 1.42 M | $1.02 B |
| 01/07/2026 | $2.67 | $2.67 (0%) | $2.72 | $2.66 | 1.22 M | $1.03 B |
| 01/06/2026 | $2.69 | $2.69 (0%) | $2.73 | $2.65 | 1.25 M | $1.04 B |
| 01/05/2026 | $2.70 | $2.70 (0%) | $2.73 | $2.65 | 1.65 M | $1.04 B |
| 01/02/2026 | $2.64 | $2.70 (2.27%) | $2.71 | $2.63 | 1.37 M | $1.04 B |
| 12/31/2025 | $2.61 | $2.63 (0.77%) | $2.65 | $2.60 | 1.17 M | $1.01 B |
| 12/30/2025 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.62 | 1.47 M | $1.01 B |
| 12/29/2025 | $2.62 | $2.66 (1.53%) | $2.71 | $2.62 | 1.43 M | $1.02 B |
| 12/26/2025 | $2.74 | $2.66 (-2.92%) | $2.76 | $2.65 | 909.30 K | $1.02 B |
| 12/24/2025 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.70 | 631.80 K | $1.06 B |
| 12/23/2025 | $2.77 | $2.75 (-0.72%) | $2.83 | $2.62 | 5.91 M | $1.06 B |
| 12/22/2025 | $2.97 | $2.78 (-6.4%) | $3.02 | $2.78 | 2.86 M | $1.07 B |
| 12/19/2025 | $3.02 | $2.96 (-1.99%) | $3.06 | $2.89 | 3.44 M | $1.14 B |
| 12/18/2025 | $3.09 | $2.97 (-3.88%) | $3.25 | $2.93 | 7.34 M | $1.14 B |
| 12/17/2025 | $3.21 | $3.03 (-5.61%) | $3.31 | $3.02 | 5.17 M | $1.17 B |
| 12/16/2025 | $3.02 | $3.16 (4.64%) | $3.22 | $2.98 | 4.36 M | $1.22 B |
| 12/15/2025 | $3.38 | $3.05 (-9.76%) | $3.43 | $3.02 | 7.78 M | $1.18 B |
| 12/12/2025 | $3.12 | $3.27 (4.81%) | $3.29 | $2.84 | 17.56 M | $1.26 B |
| 12/11/2025 | $2.81 | $2.85 (1.42%) | $2.88 | $2.75 | 3.20 M | $1.10 B |
| 12/10/2025 | $2.70 | $2.79 (3.33%) | $2.92 | $2.59 | 6.08 M | $1.08 B |
| 12/09/2025 | $2.53 | $2.69 (6.32%) | $2.91 | $2.40 | 10.74 M | $1.04 B |
| 12/08/2025 | $2.48 | $2.47 (-0.4%) | $2.51 | $2.47 | 784.73 K | $951.71 M |
| 12/05/2025 | $2.48 | $2.49 (0.4%) | $2.53 | $2.48 | 1.30 M | $959.41 M |
| 12/04/2025 | $2.52 | $2.49 (-1.19%) | $2.54 | $2.49 | 790.71 K | $959.41 M |
| 12/03/2025 | $2.46 | $2.51 (2.03%) | $2.55 | $2.46 | 1.05 M | $967.12 M |
| 12/02/2025 | $2.49 | $2.46 (-1.2%) | $2.55 | $2.46 | 1.02 M | $947.85 M |
| 12/01/2025 | $2.45 | $2.49 (1.63%) | $2.51 | $2.44 | 950.82 K | $959.41 M |
| 11/28/2025 | $2.48 | $2.47 (-0.4%) | $2.51 | $2.47 | 301.80 K | $951.71 M |
| 11/26/2025 | $2.45 | $2.48 (1.22%) | $2.51 | $2.45 | 1.30 M | $955.56 M |
| 11/25/2025 | $2.43 | $2.46 (1.23%) | $2.48 | $2.42 | 1.21 M | $947.85 M |
| 11/24/2025 | $2.35 | $2.44 (3.83%) | $2.50 | $2.35 | 1.53 M | $940.15 M |
| 11/21/2025 | $2.30 | $2.37 (3.04%) | $2.38 | $2.28 | 1.91 M | $913.18 M |
| 11/20/2025 | $2.37 | $2.30 (-2.95%) | $2.42 | $2.28 | 1.65 M | $886.20 M |
| 11/19/2025 | $2.43 | $2.36 (-2.88%) | $2.44 | $2.36 | 882.69 K | $909.32 M |
| 11/18/2025 | $2.41 | $2.44 (1.24%) | $2.46 | $2.40 | 848.62 K | $940.15 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.
