Cronos Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.940	3.200	2.940	3.110	3.110	343,100
2025-08-06	2.810	2.890	2.810	2.880	2.880	114,200
2025-08-05	2.770	2.840	2.750	2.830	2.830	179,800
2025-08-01	2.730	2.770	2.670	2.690	2.690	131,300
2025-07-31	2.770	2.780	2.730	2.740	2.740	39,800
2025-07-30	2.780	2.790	2.750	2.760	2.760	19,600
2025-07-29	2.840	2.840	2.750	2.750	2.750	56,400
2025-07-28	2.810	2.835	2.800	2.830	2.830	48,900
2025-07-25	2.820	2.820	2.775	2.800	2.800	58,700
2025-07-24	2.820	2.850	2.800	2.820	2.820	35,400
2025-07-23	2.920	2.940	2.830	2.830	2.830	81,300
2025-07-22	2.840	2.950	2.840	2.910	2.910	186,700
2025-07-21	2.720	2.850	2.720	2.840	2.840	90,300
2025-07-18	2.780	2.840	2.730	2.750	2.750	88,900
2025-07-17	2.800	2.830	2.790	2.810	2.810	46,500
2025-07-16	2.760	2.800	2.750	2.750	2.750	102,500
2025-07-15	2.810	2.830	2.755	2.760	2.760	65,700
2025-07-14	2.870	2.910	2.820	2.820	2.820	171,100
2025-07-11	2.870	2.905	2.845	2.870	2.870	70,900
2025-07-10	2.850	2.950	2.850	2.880	2.880	154,100
2025-07-09	2.870	2.880	2.825	2.850	2.850	91,400
2025-07-08	2.790	2.860	2.790	2.840	2.840	71,200
2025-07-07	2.770	2.850	2.770	2.790	2.790	171,000
2025-07-04	2.760	2.780	2.740	2.760	2.760	15,200
2025-07-03	2.720	2.800	2.710	2.760	2.760	134,600
2025-07-02	2.600	2.730	2.600	2.730	2.730	148,500
2025-06-30	2.610	2.610	2.575	2.610	2.610	88,900
2025-06-27	2.610	2.640	2.590	2.600	2.600	71,900
2025-06-26	2.580	2.620	2.580	2.610	2.610	64,500
2025-06-25	2.590	2.630	2.580	2.590	2.590	42,800
2025-06-24	2.580	2.620	2.580	2.600	2.600	43,900
2025-06-23	2.550	2.575	2.540	2.550	2.550	53,300
2025-06-20	2.630	2.630	2.550	2.570	2.570	96,300
2025-06-19	2.620	2.620	2.590	2.600	2.600	7,800
2025-06-18	2.580	2.620	2.580	2.590	2.590	63,200
2025-06-17	2.620	2.620	2.590	2.590	2.590	71,400
2025-06-16	2.640	2.650	2.610	2.610	2.610	99,400
2025-06-13	2.660	2.700	2.610	2.630	2.630	95,600
2025-06-12	2.670	2.735	2.650	2.690	2.690	111,500
2025-06-11	2.710	2.750	2.690	2.700	2.700	59,400
2025-06-10	2.690	2.710	2.660	2.700	2.700	65,800
2025-06-09	2.720	2.760	2.670	2.670	2.670	103,000
2025-06-06	2.640	2.735	2.630	2.720	2.720	204,500
2025-06-05	2.680	2.680	2.610	2.610	2.610	63,200
2025-06-04	2.650	2.690	2.625	2.650	2.650	85,600
2025-06-03	2.630	2.660	2.620	2.660	2.660	100,200
2025-06-02	2.700	2.700	2.620	2.620	2.620	103,200
2025-05-30	2.790	2.790	2.710	2.730	2.730	160,000
2025-05-29	2.790	2.830	2.790	2.830	2.830	31,800
2025-05-28	2.760	2.805	2.740	2.800	2.800	99,400
2025-05-27	2.820	2.840	2.770	2.780	2.780	89,700
2025-05-26	2.760	2.830	2.760	2.830	2.830	38,300
2025-05-23	2.800	2.810	2.760	2.790	2.790	87,300
2025-05-22	2.870	2.880	2.830	2.860	2.860	57,300
2025-05-21	2.880	2.960	2.845	2.870	2.870	91,600
2025-05-20	2.890	2.975	2.865	2.920	2.920	226,900
2025-05-16	2.890	2.990	2.890	2.980	2.980	129,400
2025-05-15	2.860	2.930	2.850	2.920	2.920	181,500
2025-05-14	2.830	2.900	2.825	2.880	2.880	129,800
2025-05-13	2.840	2.920	2.830	2.830	2.830	104,300

← NewerPage 6 of 21 · 1,258 trading daysOlder →

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.