Cronos Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.420 | 3.530 | 3.420 | 3.530 | 3.530 | 98,500 |
| 2025-10-30 | 3.420 | 3.500 | 3.410 | 3.410 | 3.410 | 70,300 |
| 2025-10-29 | 3.450 | 3.510 | 3.410 | 3.430 | 3.430 | 103,700 |
| 2025-10-28 | 3.460 | 3.480 | 3.375 | 3.480 | 3.480 | 103,400 |
| 2025-10-27 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 69,300 |
| 2025-10-24 | 3.480 | 3.600 | 3.480 | 3.540 | 3.540 | 122,700 |
| 2025-10-23 | 3.360 | 3.515 | 3.360 | 3.460 | 3.460 | 197,000 |
| 2025-10-22 | 3.500 | 3.520 | 3.360 | 3.360 | 3.360 | 166,600 |
| 2025-10-21 | 3.500 | 3.555 | 3.495 | 3.500 | 3.500 | 62,700 |
| 2025-10-20 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 94,400 |
| 2025-10-17 | 3.440 | 3.530 | 3.430 | 3.500 | 3.500 | 171,300 |
| 2025-10-16 | 3.630 | 3.650 | 3.470 | 3.470 | 3.470 | 136,800 |
| 2025-10-15 | 3.560 | 3.770 | 3.540 | 3.630 | 3.630 | 231,600 |
| 2025-10-14 | 3.540 | 3.630 | 3.490 | 3.560 | 3.560 | 135,300 |
| 2025-10-10 | 3.760 | 3.760 | 3.520 | 3.520 | 3.520 | 186,400 |
| 2025-10-09 | 3.770 | 3.910 | 3.740 | 3.780 | 3.780 | 301,400 |
| 2025-10-08 | 3.650 | 3.745 | 3.610 | 3.740 | 3.740 | 118,400 |
| 2025-10-07 | 3.540 | 3.680 | 3.515 | 3.630 | 3.630 | 152,200 |
| 2025-10-06 | 3.610 | 3.630 | 3.550 | 3.560 | 3.560 | 73,700 |
| 2025-10-03 | 3.640 | 3.690 | 3.600 | 3.620 | 3.620 | 165,200 |
| 2025-10-02 | 3.760 | 3.820 | 3.590 | 3.620 | 3.620 | 174,900 |
| 2025-10-01 | 3.850 | 3.870 | 3.710 | 3.710 | 3.710 | 180,600 |
| 2025-09-30 | 4.080 | 4.080 | 3.800 | 3.850 | 3.850 | 430,800 |
| 2025-09-29 | 4.110 | 4.400 | 4.030 | 4.130 | 4.130 | 1,171,800 |
| 2025-09-26 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 51,900 |
| 2025-09-25 | 3.720 | 3.720 | 3.640 | 3.670 | 3.670 | 113,800 |
| 2025-09-24 | 3.640 | 3.830 | 3.640 | 3.730 | 3.730 | 232,800 |
| 2025-09-23 | 3.580 | 3.690 | 3.580 | 3.640 | 3.640 | 146,400 |
| 2025-09-22 | 3.600 | 3.640 | 3.570 | 3.570 | 3.570 | 87,000 |
| 2025-09-19 | 3.690 | 3.730 | 3.600 | 3.600 | 3.600 | 422,800 |
| 2025-09-18 | 3.540 | 3.740 | 3.540 | 3.700 | 3.700 | 169,900 |
| 2025-09-17 | 3.600 | 3.690 | 3.530 | 3.540 | 3.540 | 115,600 |
| 2025-09-16 | 3.490 | 3.580 | 3.480 | 3.560 | 3.560 | 63,900 |
| 2025-09-15 | 3.490 | 3.570 | 3.470 | 3.500 | 3.500 | 97,900 |
| 2025-09-12 | 3.580 | 3.600 | 3.490 | 3.490 | 3.490 | 69,000 |
| 2025-09-11 | 3.550 | 3.630 | 3.510 | 3.580 | 3.580 | 127,400 |
| 2025-09-10 | 3.530 | 3.560 | 3.500 | 3.520 | 3.520 | 134,700 |
| 2025-09-09 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 142,700 |
| 2025-09-08 | 3.470 | 3.470 | 3.410 | 3.430 | 3.430 | 101,000 |
| 2025-09-05 | 3.450 | 3.560 | 3.450 | 3.480 | 3.480 | 98,800 |
| 2025-09-04 | 3.450 | 3.500 | 3.440 | 3.450 | 3.450 | 75,300 |
| 2025-09-03 | 3.440 | 3.500 | 3.420 | 3.480 | 3.480 | 168,800 |
| 2025-09-02 | 3.480 | 3.550 | 3.420 | 3.450 | 3.450 | 108,000 |
| 2025-08-29 | 3.550 | 3.650 | 3.460 | 3.560 | 3.560 | 321,200 |
| 2025-08-28 | 3.550 | 3.710 | 3.520 | 3.570 | 3.570 | 360,300 |
| 2025-08-27 | 3.540 | 3.570 | 3.490 | 3.540 | 3.540 | 104,400 |
| 2025-08-26 | 3.610 | 3.620 | 3.480 | 3.530 | 3.530 | 315,200 |
| 2025-08-25 | 3.610 | 3.690 | 3.550 | 3.600 | 3.600 | 416,500 |
| 2025-08-22 | 3.540 | 3.650 | 3.540 | 3.610 | 3.610 | 226,000 |
| 2025-08-21 | 3.320 | 3.550 | 3.320 | 3.550 | 3.550 | 186,400 |
| 2025-08-20 | 3.410 | 3.410 | 3.320 | 3.350 | 3.350 | 157,800 |
| 2025-08-19 | 3.480 | 3.490 | 3.370 | 3.440 | 3.440 | 228,200 |
| 2025-08-18 | 3.290 | 3.540 | 3.290 | 3.510 | 3.510 | 255,100 |
| 2025-08-15 | 3.480 | 3.480 | 3.275 | 3.290 | 3.290 | 335,200 |
| 2025-08-14 | 3.520 | 3.620 | 3.450 | 3.470 | 3.470 | 225,600 |
| 2025-08-13 | 3.550 | 3.650 | 3.520 | 3.620 | 3.620 | 312,500 |
| 2025-08-12 | 3.720 | 3.810 | 3.420 | 3.530 | 3.530 | 519,800 |
| 2025-08-11 | 3.500 | 3.680 | 3.315 | 3.650 | 3.650 | 623,100 |
| 2025-08-08 | 3.150 | 3.230 | 3.040 | 3.180 | 3.180 | 174,500 |
| 2025-08-07 | 2.940 | 3.200 | 2.940 | 3.110 | 3.110 | 343,100 |
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.