Cronos Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.780	2.870	2.765	2.860	2.860	172,100
2025-05-09	2.750	2.830	2.750	2.760	2.760	93,500
2025-05-08	2.760	2.840	2.740	2.780	2.780	345,200
2025-05-07	2.550	2.590	2.550	2.560	2.560	91,000
2025-05-06	2.600	2.600	2.520	2.520	2.520	77,300
2025-05-05	2.520	2.630	2.500	2.620	2.620	163,400
2025-05-02	2.560	2.590	2.540	2.550	2.550	31,300
2025-05-01	2.590	2.600	2.550	2.570	2.570	57,400
2025-04-30	2.520	2.650	2.485	2.590	2.590	234,800
2025-04-29	2.500	2.610	2.500	2.550	2.550	124,800
2025-04-28	2.500	2.545	2.470	2.540	2.540	130,200
2025-04-25	2.560	2.590	2.490	2.500	2.500	134,100
2025-04-24	2.500	2.570	2.495	2.560	2.560	136,100
2025-04-23	2.460	2.500	2.450	2.480	2.480	111,100
2025-04-22	2.410	2.450	2.410	2.450	2.450	44,100
2025-04-21	2.440	2.440	2.350	2.380	2.380	74,000
2025-04-17	2.450	2.490	2.370	2.430	2.430	82,200
2025-04-16	2.370	2.510	2.350	2.450	2.450	173,200
2025-04-15	2.390	2.400	2.350	2.390	2.390	94,300
2025-04-14	2.440	2.440	2.340	2.370	2.370	256,800
2025-04-11	2.310	2.430	2.310	2.430	2.430	154,700
2025-04-10	2.380	2.380	2.275	2.320	2.320	179,500
2025-04-09	2.270	2.440	2.270	2.410	2.410	145,900
2025-04-08	2.410	2.410	2.280	2.290	2.290	272,900
2025-04-07	2.320	2.450	2.310	2.370	2.370	212,900
2025-04-04	2.450	2.480	2.385	2.430	2.430	226,300
2025-04-03	2.500	2.540	2.495	2.500	2.500	103,000
2025-04-02	2.570	2.600	2.540	2.600	2.600	75,300
2025-04-01	2.590	2.635	2.540	2.560	2.560	160,600
2025-03-31	2.540	2.630	2.490	2.590	2.590	152,500
2025-03-28	2.620	2.620	2.540	2.560	2.560	122,700
2025-03-27	2.560	2.625	2.555	2.610	2.610	187,300
2025-03-26	2.590	2.590	2.540	2.570	2.570	186,700
2025-03-25	2.680	2.680	2.590	2.590	2.590	183,700
2025-03-24	2.600	2.700	2.580	2.700	2.700	209,000
2025-03-21	2.620	2.640	2.550	2.580	2.580	8,124,200
2025-03-20	2.650	2.680	2.590	2.600	2.600	332,700
2025-03-19	2.670	2.670	2.620	2.650	2.650	244,600
2025-03-18	2.720	2.730	2.645	2.650	2.650	182,400
2025-03-17	2.690	2.750	2.690	2.690	2.690	249,300
2025-03-14	2.690	2.730	2.675	2.700	2.700	186,500
2025-03-13	2.700	2.730	2.680	2.690	2.690	207,600
2025-03-12	2.740	2.790	2.700	2.700	2.700	168,500
2025-03-11	2.760	2.760	2.700	2.730	2.730	115,500
2025-03-10	2.810	2.810	2.730	2.770	2.770	168,200
2025-03-07	2.860	2.900	2.830	2.830	2.830	134,900
2025-03-06	2.880	2.885	2.830	2.860	2.860	111,800
2025-03-05	2.910	2.960	2.860	2.910	2.910	144,000
2025-03-04	2.820	2.940	2.770	2.920	2.920	194,300
2025-03-03	2.940	2.970	2.840	2.840	2.840	146,500
2025-02-28	2.820	2.980	2.800	2.950	2.950	269,700
2025-02-27	2.710	2.920	2.700	2.860	2.860	393,500
2025-02-26	2.710	2.735	2.650	2.650	2.650	209,600
2025-02-25	2.730	2.740	2.690	2.690	2.690	134,700
2025-02-24	2.780	2.780	2.710	2.730	2.730	155,200
2025-02-21	2.740	2.800	2.740	2.780	2.780	160,700
2025-02-20	2.750	2.780	2.720	2.730	2.730	68,400
2025-02-19	2.770	2.825	2.760	2.780	2.780	85,800
2025-02-18	2.770	2.815	2.750	2.750	2.750	114,100
2025-02-14	2.850	2.860	2.780	2.800	2.800	101,100

← NewerPage 7 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.