Cronos Group Inc. (CRON)
NASDAQ: CRON
· Real-Time Price · USD
2.58
-0.01 (-0.39%)
At close: Oct 03, 2025, 3:59 PM
2.60
0.77%
After-hours: Oct 03, 2025, 07:53 PM EDT
CRON Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.60 | 2.65 | 2.57 | 2.58 | 2.58 | -0.39% | 2,566,358 |
Oct 2, 2025 | 2.67 | 2.75 | 2.56 | 2.59 | 2.59 | -2.63% | 2,952,200 |
Oct 1, 2025 | 2.75 | 2.78 | 2.66 | 2.66 | 2.66 | -4.32% | 3,460,600 |
Sep 30, 2025 | 2.91 | 2.94 | 2.73 | 2.78 | 2.78 | -6.40% | 5,230,229 |
Sep 29, 2025 | 2.96 | 3.16 | 2.89 | 2.97 | 2.97 | 12.93% | 18,358,200 |
Sep 26, 2025 | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | -0.38% | 904,213 |
Sep 25, 2025 | 2.67 | 2.69 | 2.61 | 2.64 | 2.64 | -2.58% | 1,389,219 |
Sep 24, 2025 | 2.64 | 2.76 | 2.63 | 2.71 | 2.71 | 2.65% | 2,892,300 |
Sep 23, 2025 | 2.61 | 2.67 | 2.59 | 2.64 | 2.64 | 1.93% | 2,138,170 |
Sep 22, 2025 | 2.60 | 2.64 | 2.58 | 2.59 | 2.59 | -1.15% | 1,616,821 |
Sep 19, 2025 | 2.69 | 2.71 | 2.62 | 2.62 | 2.62 | -1.87% | 2,214,884 |
Sep 18, 2025 | 2.58 | 2.71 | 2.56 | 2.67 | 2.67 | 3.49% | 1,997,300 |
Sep 17, 2025 | 2.60 | 2.69 | 2.56 | 2.58 | 2.58 | -0.39% | 1,139,400 |
Sep 16, 2025 | 2.55 | 2.61 | 2.53 | 2.59 | 2.59 | 1.57% | 1,566,045 |
Sep 15, 2025 | 2.53 | 2.59 | 2.50 | 2.55 | 2.55 | 0.79% | 1,506,700 |
Sep 12, 2025 | 2.57 | 2.60 | 2.52 | 2.53 | 2.53 | -1.94% | 1,304,984 |
Sep 11, 2025 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | 1.98% | 1,660,820 |
Sep 10, 2025 | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | -0.78% | 1,233,302 |
Sep 9, 2025 | 2.48 | 2.58 | 2.46 | 2.55 | 2.55 | 2.82% | 2,018,739 |
Sep 8, 2025 | 2.51 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 1,512,434 |
Page 1 of 117