Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.540 | 3.670 | 3.490 | 3.640 | 3.640 | 163,700 |
| 2026-04-23 | 4.020 | 4.020 | 3.510 | 3.530 | 3.530 | 523,500 |
| 2026-04-22 | 3.740 | 4.440 | 3.740 | 3.840 | 3.840 | 1,178,400 |
| 2026-04-21 | 3.790 | 3.790 | 3.680 | 3.750 | 3.750 | 105,900 |
| 2026-04-20 | 3.670 | 3.800 | 3.670 | 3.780 | 3.780 | 95,900 |
| 2026-04-17 | 3.710 | 3.735 | 3.660 | 3.700 | 3.700 | 122,400 |
| 2026-04-16 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 131,800 |
| 2026-04-15 | 3.550 | 3.760 | 3.550 | 3.750 | 3.750 | 275,800 |
| 2026-04-14 | 3.570 | 3.590 | 3.525 | 3.550 | 3.550 | 104,700 |
| 2026-04-13 | 3.530 | 3.580 | 3.495 | 3.570 | 3.570 | 115,000 |
| 2026-04-10 | 3.550 | 3.580 | 3.500 | 3.580 | 3.580 | 68,800 |
| 2026-04-09 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 88,700 |
| 2026-04-08 | 3.620 | 3.630 | 3.510 | 3.530 | 3.530 | 155,900 |
| 2026-04-07 | 3.580 | 3.580 | 3.495 | 3.500 | 3.500 | 86,100 |
| 2026-04-06 | 3.510 | 3.620 | 3.510 | 3.600 | 3.600 | 85,700 |
| 2026-04-02 | 3.450 | 3.570 | 3.425 | 3.520 | 3.520 | 96,700 |
| 2026-04-01 | 3.500 | 3.560 | 3.465 | 3.480 | 3.480 | 111,700 |
| 2026-03-31 | 3.440 | 3.530 | 3.440 | 3.520 | 3.520 | 106,900 |
| 2026-03-30 | 3.480 | 3.510 | 3.355 | 3.400 | 3.400 | 101,500 |
| 2026-03-27 | 3.510 | 3.530 | 3.450 | 3.480 | 3.480 | 82,200 |
| 2026-03-26 | 3.570 | 3.650 | 3.500 | 3.510 | 3.510 | 123,400 |
| 2026-03-25 | 3.610 | 3.670 | 3.590 | 3.640 | 3.640 | 101,100 |
| 2026-03-24 | 3.410 | 3.560 | 3.410 | 3.530 | 3.530 | 158,700 |
| 2026-03-23 | 3.320 | 3.470 | 3.320 | 3.460 | 3.460 | 161,500 |
| 2026-03-20 | 3.380 | 3.380 | 3.275 | 3.310 | 3.310 | 129,100 |
| 2026-03-19 | 3.500 | 3.500 | 3.360 | 3.370 | 3.370 | 279,200 |
| 2026-03-18 | 3.500 | 3.560 | 3.490 | 3.500 | 3.500 | 162,000 |
| 2026-03-17 | 3.490 | 3.560 | 3.455 | 3.550 | 3.550 | 115,600 |
| 2026-03-16 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 86,200 |
| 2026-03-13 | 3.380 | 3.470 | 3.380 | 3.440 | 3.440 | 189,800 |
| 2026-03-12 | 3.470 | 3.470 | 3.385 | 3.390 | 3.390 | 54,400 |
| 2026-03-11 | 3.490 | 3.510 | 3.450 | 3.480 | 3.480 | 73,300 |
| 2026-03-10 | 3.420 | 3.490 | 3.420 | 3.440 | 3.440 | 85,879 |
| 2026-03-09 | 3.470 | 3.470 | 3.340 | 3.430 | 3.430 | 125,498 |
| 2026-03-06 | 3.510 | 3.510 | 3.405 | 3.510 | 3.510 | 121,200 |
| 2026-03-05 | 3.570 | 3.620 | 3.515 | 3.520 | 3.520 | 167,600 |
| 2026-03-04 | 3.580 | 3.660 | 3.570 | 3.600 | 3.600 | 185,000 |
| 2026-03-03 | 3.570 | 3.610 | 3.515 | 3.560 | 3.560 | 150,900 |
| 2026-03-02 | 3.620 | 3.650 | 3.565 | 3.610 | 3.610 | 243,500 |
| 2026-02-27 | 3.670 | 3.720 | 3.615 | 3.660 | 3.660 | 656,200 |
| 2026-02-26 | 3.780 | 3.780 | 3.470 | 3.670 | 3.670 | 434,000 |
| 2026-02-25 | 3.750 | 3.800 | 3.720 | 3.800 | 3.800 | 61,400 |
| 2026-02-24 | 3.680 | 3.760 | 3.660 | 3.740 | 3.740 | 107,100 |
| 2026-02-23 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 97,500 |
| 2026-02-20 | 3.700 | 3.740 | 3.665 | 3.670 | 3.670 | 66,900 |
| 2026-02-19 | 3.650 | 3.740 | 3.630 | 3.720 | 3.720 | 89,200 |
| 2026-02-18 | 3.660 | 3.720 | 3.640 | 3.650 | 3.650 | 64,900 |
| 2026-02-17 | 3.550 | 3.680 | 3.550 | 3.640 | 3.640 | 108,800 |
| 2026-02-13 | 3.500 | 3.610 | 3.500 | 3.550 | 3.550 | 60,500 |
| 2026-02-12 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 146,300 |
| 2026-02-11 | 3.630 | 3.630 | 3.530 | 3.560 | 3.560 | 93,100 |
| 2026-02-10 | 3.540 | 3.700 | 3.540 | 3.630 | 3.630 | 123,800 |
| 2026-02-09 | 3.620 | 3.620 | 3.545 | 3.570 | 3.570 | 75,600 |
| 2026-02-06 | 3.510 | 3.630 | 3.510 | 3.600 | 3.600 | 66,200 |
| 2026-02-05 | 3.500 | 3.575 | 3.490 | 3.510 | 3.510 | 252,100 |
| 2026-02-04 | 3.520 | 3.585 | 3.500 | 3.530 | 3.530 | 108,600 |
| 2026-02-03 | 3.420 | 3.550 | 3.380 | 3.530 | 3.530 | 276,600 |
| 2026-02-02 | 3.450 | 3.450 | 3.320 | 3.430 | 3.430 | 151,300 |
| 2026-01-30 | 3.470 | 3.490 | 3.400 | 3.400 | 3.400 | 220,300 |
| 2026-01-29 | 3.650 | 3.650 | 3.450 | 3.500 | 3.500 | 379,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.