Cronos Group Inc CRON
NASDAQ · United States · Health Technology
$3.30-0.08 (-2.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.30 | -2.37% | $3.37 | $3.38 | $3.25 | 1.82M |
| 2026-09-29 | $3.38 | -0.88% | $3.42 | $3.43 | $3.37 | 762.00K |
| 2026-09-28 | $3.41 | +2.10% | $3.31 | $3.45 | $3.29 | 1.13M |
| 2026-09-25 | $3.34 | +0.60% | $3.32 | $3.35 | $3.25 | 876.50K |
| 2026-09-24 | $3.32 | -2.35% | $3.40 | $3.42 | $3.32 | 721.20K |
| 2026-09-23 | $3.40 | -0.87% | $3.45 | $3.45 | $3.38 | 512.80K |
| 2026-09-22 | $3.43 | +3.00% | $3.34 | $3.46 | $3.34 | 766.80K |
| 2026-09-21 | $3.33 | -0.60% | $3.35 | $3.39 | $3.31 | 472.00K |
| 2026-09-18 | $3.35 | -0.59% | $3.38 | $3.40 | $3.34 | 1.07M |
| 2026-09-17 | $3.37 | +2.43% | $3.33 | $3.41 | $3.31 | 748.00K |
| 2026-09-16 | $3.29 | +2.81% | $3.22 | $3.37 | $3.22 | 1.05M |
| 2026-09-15 | $3.20 | -1.08% | $3.22 | $3.22 | $3.16 | 591.40K |
| 2026-09-14 | $3.23 | +3.03% | $3.10 | $3.24 | $3.09 | 913.00K |
| 2026-09-11 | $3.14 | -0.63% | $3.18 | $3.18 | $3.11 | 709.80K |
| 2026-09-10 | $3.16 | +0.16% | $3.12 | $3.19 | $3.12 | 584.70K |
| 2026-09-09 | $3.15 | -0.94% | $3.18 | $3.19 | $3.13 | 601.30K |
| 2026-09-08 | $3.18 | -2.30% | $3.24 | $3.26 | $3.17 | 929.60K |
| 2026-09-04 | $3.26 | 0.00% | $3.22 | $3.27 | $3.21 | 493.70K |
| 2026-09-03 | $3.26 | +0.62% | $3.28 | $3.29 | $3.21 | 1.18M |
| 2026-09-02 | $3.24 | -4.14% | $3.36 | $3.40 | $3.23 | 855.00K |
| 2026-09-01 | $3.38 | +0.30% | $3.34 | $3.42 | $3.33 | 1.12M |
| 2026-08-31 | $3.37 | -0.30% | $3.36 | $3.39 | $3.32 | 1.07M |
| 2026-08-28 | $3.38 | -0.29% | $3.40 | $3.42 | $3.31 | 1.24M |
| 2026-08-27 | $3.39 | -4.51% | $3.55 | $3.61 | $3.38 | 2.29M |
| 2026-08-26 | $3.55 | +1.14% | $3.49 | $3.58 | $3.48 | 1.42M |
| 2026-08-25 | $3.51 | +2.93% | $3.47 | $3.56 | $3.40 | 2.46M |
| 2026-08-24 | $3.41 | +3.02% | $3.31 | $3.45 | $3.27 | 2.21M |
| 2026-08-21 | $3.31 | +2.80% | $3.23 | $3.32 | $3.22 | 1.31M |
| 2026-08-20 | $3.22 | -2.13% | $3.28 | $3.30 | $3.21 | 998.10K |
| 2026-08-19 | $3.29 | +2.49% | $3.21 | $3.30 | $3.21 | 1.38M |
| 2026-08-18 | $3.21 | +1.90% | $3.14 | $3.24 | $3.13 | 1.05M |
| 2026-08-17 | $3.15 | +0.32% | $3.14 | $3.18 | $3.12 | 1.33M |
| 2026-08-14 | $3.14 | -0.63% | $3.15 | $3.16 | $3.05 | 1.03M |
| 2026-08-13 | $3.16 | -0.32% | $3.17 | $3.31 | $3.15 | 1.51M |
| 2026-08-12 | $3.17 | +2.92% | $3.06 | $3.17 | $3.04 | 2.05M |
| 2026-08-11 | $3.08 | +2.67% | $3.04 | $3.09 | $3.01 | 1.21M |
| 2026-08-10 | $3.00 | -3.23% | $3.08 | $3.11 | $2.99 | 1.66M |
| 2026-08-07 | $3.10 | +0.98% | $3.13 | $3.17 | $3.07 | 2.09M |
| 2026-08-06 | $3.07 | +12.87% | $3.02 | $3.12 | $2.90 | 5.70M |
| 2026-08-05 | $2.72 | -3.20% | $2.81 | $2.81 | $2.68 | 1.72M |
| 2026-08-04 | $2.81 | -0.71% | $2.84 | $2.87 | $2.79 | 1.40M |
| 2026-08-03 | $2.83 | 0.00% | $2.84 | $2.89 | $2.82 | 901.70K |
| 2026-07-31 | $2.83 | -2.08% | $2.89 | $2.90 | $2.81 | 728.30K |
| 2026-07-30 | $2.89 | +1.05% | $2.87 | $2.91 | $2.86 | 822.00K |
| 2026-07-29 | $2.86 | +0.35% | $2.85 | $2.88 | $2.83 | 1.06M |
| 2026-07-28 | $2.85 | -0.35% | $2.85 | $2.87 | $2.83 | 828.00K |
| 2026-07-27 | $2.86 | +1.78% | $2.82 | $2.88 | $2.76 | 1.06M |
| 2026-07-24 | $2.81 | +2.55% | $2.75 | $2.84 | $2.74 | 1.22M |
| 2026-07-23 | $2.74 | -1.44% | $2.78 | $2.81 | $2.70 | 947.90K |
| 2026-07-22 | $2.78 | -0.71% | $2.80 | $2.85 | $2.77 | 890.60K |
| 2026-07-21 | $2.80 | 0.00% | $2.79 | $2.82 | $2.78 | 784.70K |
| 2026-07-20 | $2.80 | +0.36% | $2.80 | $2.81 | $2.75 | 584.60K |
| 2026-07-17 | $2.79 | +1.45% | $2.73 | $2.80 | $2.72 | 745.90K |
| 2026-07-16 | $2.75 | +0.36% | $2.74 | $2.82 | $2.74 | 834.50K |
| 2026-07-15 | $2.74 | -0.36% | $2.76 | $2.80 | $2.74 | 656.90K |
| 2026-07-14 | $2.75 | 0.00% | $2.76 | $2.78 | $2.73 | 550.50K |
| 2026-07-13 | $2.75 | 0.00% | $2.74 | $2.79 | $2.73 | 568.20K |
| 2026-07-10 | $2.75 | -1.08% | $2.78 | $2.78 | $2.74 | 374.10K |
| 2026-07-09 | $2.78 | +1.09% | $2.74 | $2.79 | $2.71 | 1.04M |
| 2026-07-08 | $2.75 | 0.00% | $2.74 | $2.76 | $2.72 | 604.30K |
| 2026-07-07 | $2.75 | -0.36% | $2.75 | $2.78 | $2.72 | 736.30K |
| 2026-07-06 | $2.76 | -3.50% | $2.85 | $2.88 | $2.75 | 815.80K |
| 2026-07-02 | $2.86 | 0.00% | $2.87 | $2.94 | $2.84 | 1.08M |
| 2026-07-01 | $2.86 | +2.88% | $2.78 | $2.90 | $2.78 | 1.45M |
| 2026-06-30 | $2.78 | -2.46% | $2.86 | $2.87 | $2.77 | 1.33M |
| 2026-06-29 | $2.85 | +1.42% | $2.82 | $2.86 | $2.77 | 904.10K |
| 2026-06-26 | $2.81 | +2.93% | $2.73 | $2.83 | $2.72 | 1.33M |
| 2026-06-25 | $2.73 | +0.74% | $2.70 | $2.73 | $2.67 | 883.60K |
| 2026-06-24 | $2.71 | +0.74% | $2.69 | $2.73 | $2.68 | 1.05M |
| 2026-06-23 | $2.69 | +1.51% | $2.63 | $2.71 | $2.62 | 743.80K |
| 2026-06-22 | $2.65 | -2.21% | $2.69 | $2.72 | $2.65 | 784.40K |
| 2026-06-18 | $2.71 | +1.50% | $2.70 | $2.72 | $2.63 | 1.22M |
| 2026-06-17 | $2.67 | +2.69% | $2.60 | $2.70 | $2.60 | 727.90K |
| 2026-06-16 | $2.60 | -1.14% | $2.63 | $2.64 | $2.57 | 938.80K |
| 2026-06-15 | $2.63 | -1.87% | $2.68 | $2.72 | $2.61 | 1.08M |
| 2026-06-12 | $2.68 | -2.55% | $2.75 | $2.77 | $2.68 | 883.90K |
| 2026-06-11 | $2.75 | +0.36% | $2.75 | $2.78 | $2.71 | 886.00K |
| 2026-06-10 | $2.74 | -1.79% | $2.79 | $2.84 | $2.74 | 759.80K |
| 2026-06-09 | $2.79 | +0.72% | $2.79 | $2.85 | $2.76 | 1.77M |
| 2026-06-08 | $2.77 | +1.09% | $2.75 | $2.81 | $2.75 | 1.22M |
| 2026-06-05 | $2.74 | -2.14% | $2.82 | $2.87 | $2.74 | 2.16M |
| 2026-06-04 | $2.80 | +3.32% | $2.71 | $2.85 | $2.71 | 1.02M |
| 2026-06-03 | $2.71 | -0.73% | $2.71 | $2.74 | $2.65 | 1.95M |
| 2026-06-02 | $2.73 | -3.19% | $2.80 | $2.82 | $2.72 | 798.50K |
| 2026-06-01 | $2.82 | -0.70% | $2.81 | $2.89 | $2.81 | 971.50K |
| 2026-05-29 | $2.84 | 0.00% | $2.84 | $2.88 | $2.80 | 1.34M |
| 2026-05-28 | $2.84 | +4.41% | $2.72 | $2.89 | $2.70 | 1.79M |
| 2026-05-27 | $2.72 | -0.37% | $2.72 | $2.76 | $2.70 | 731.60K |
| 2026-05-26 | $2.73 | -0.36% | $2.74 | $2.78 | $2.72 | 1.10M |
| 2026-05-22 | $2.74 | +0.37% | $2.73 | $2.75 | $2.70 | 766.80K |