Cronos Group Inc. (CRON) Historical Stock Price Data | Complete Trading History - Stocknear

Cronos Group Inc.

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