Dark

CRON
Cronos Group Inc. Common Share
stock NASDAQ

At Close

Aug 5, 2026 3:58:03 PM EDT

2.72USD-3.025%(-0.09)1,705,963

2.70Bid 2.76Ask 0.06Spread

Pre-market

Aug 5, 2026 9:25:30 AM EDT

2.81USD0.000%(0.00)1,318

After-hours

Aug 5, 2026 4:10:30 PM EDT

2.72USD-0.183%(0.00)501

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.7800	2.8000	2.6800	2.7200	-3.203%	1,705,963	0.000%
2026-08-04	2.8400	2.8650	2.7900	2.8100	-0.707%	1,401,532	-3.203%
2026-08-03	2.8400	2.8900	2.8200	2.8300	0.000%	901,675	-3.887%
2026-07-31	2.8900	2.9000	2.8100	2.8300	-2.076%	728,458	-3.887%
2026-07-30	2.8700	2.9100	2.8550	2.8900	+1.049%	822,811	-5.882%
2026-07-29	2.8500	2.8790	2.8250	2.8600	+0.351%	1,062,217	-4.895%
2026-07-28	2.8500	2.8700	2.8300	2.8500	-0.350%	828,156	-4.561%
2026-07-27	2.8200	2.8800	2.7600	2.8600	+1.779%	1,065,130	-4.895%
2026-07-24	2.7500	2.8400	2.7400	2.8100	+2.555%	1,224,473	-3.203%
2026-07-23	2.7800	2.8100	2.7000	2.7400	-1.439%	948,060	-0.730%
2026-07-22	2.8000	2.8450	2.7700	2.7800	-0.714%	890,642	-2.158%
2026-07-21	2.7900	2.8150	2.7800	2.8000	0.000%	785,123	-2.857%
2026-07-20	2.8000	2.8100	2.7512	2.8000	+0.358%	584,602	-2.857%
2026-07-17	2.7300	2.8000	2.7200	2.7900	+1.455%	745,850	-2.509%
2026-07-16	2.7400	2.8150	2.7400	2.7500	+0.365%	834,641	-1.091%
2026-07-15	2.7600	2.7950	2.7400	2.7400	-0.364%	656,873	-0.730%
2026-07-14	2.7600	2.7800	2.7300	2.7500	0.000%	537,640	-1.091%
2026-07-13	2.7400	2.7900	2.7300	2.7500	0.000%	568,238	-1.091%
2026-07-10	2.7800	2.7800	2.7450	2.7500	-1.079%	374,099	-1.091%
2026-07-09	2.7400	2.7900	2.7150	2.7800	+1.091%	1,043,579	-2.158%
2026-07-08	2.7400	2.7600	2.7200	2.7500	0.000%	604,268	-1.091%
2026-07-07	2.7500	2.7800	2.7200	2.7500	-0.362%	736,717	-1.091%
2026-07-06	2.8500	2.8750	2.7500	2.7600	-3.497%	815,818	-1.449%
2026-07-02	2.8700	2.9400	2.8400	2.8600	0.000%	1,075,343	-4.895%
2026-07-01	2.7800	2.9050	2.7800	2.8600	+2.878%	1,451,777	-4.895%
2026-06-30	2.8600	2.8650	2.7700	2.7800	-2.456%	1,325,177	-2.158%
2026-06-29	2.8200	2.8600	2.7700	2.8500	+1.423%	904,431	-4.561%
2026-06-26	2.7300	2.8250	2.7200	2.8100	+2.930%	1,328,384	-3.203%
2026-06-25	2.7000	2.7300	2.6750	2.7300	+0.738%	884,094	-0.366%
2026-06-24	2.6900	2.7300	2.6800	2.7100	+0.743%	1,050,694	+0.369%
2026-06-23	2.6300	2.7100	2.6200	2.6900	+1.509%	743,920	+1.115%
2026-06-22	2.6900	2.7250	2.6500	2.6500	-2.214%	784,566	+2.642%
2026-06-18	2.7000	2.7200	2.6300	2.7100	+1.498%	1,218,244	+0.369%
2026-06-17	2.6000	2.7000	2.6000	2.6700	+2.692%	727,899	+1.873%
2026-06-16	2.6300	2.6400	2.5700	2.6000	-1.141%	939,057	+4.615%
2026-06-15	2.6800	2.7200	2.6100	2.6300	-1.866%	1,083,243	+3.422%
2026-06-12	2.7500	2.7700	2.6800	2.6800	-2.545%	884,246	+1.493%
2026-06-11	2.7500	2.7750	2.7150	2.7500	+0.365%	885,973	-1.091%
2026-06-10	2.7900	2.8400	2.7400	2.7400	-1.792%	759,828	-0.730%
2026-06-09	2.7900	2.8500	2.7600	2.7900	+0.722%	1,774,955	-2.509%
2026-06-08	2.7500	2.8100	2.7488	2.7700	+1.095%	1,224,893	-1.805%
2026-06-05	2.8200	2.8650	2.7400	2.7400	-2.143%	2,157,629	-0.730%
2026-06-04	2.7100	2.8500	2.7100	2.8000	+3.321%	1,020,241	-2.857%
2026-06-03	2.7100	2.7400	2.6500	2.7100	-0.733%	1,946,790	+0.369%
2026-06-02	2.8000	2.8200	2.7200	2.7300	-3.191%	798,547	-0.366%
2026-06-01	2.8100	2.8950	2.8100	2.8200	-0.704%	971,701	-3.546%
2026-05-29	2.8400	2.8800	2.8009	2.8400	0.000%	1,339,092	-4.225%
2026-05-28	2.7200	2.8900	2.7000	2.8400	+4.412%	1,789,185	-4.225%
2026-05-27	2.7200	2.7600	2.7050	2.7200	-0.366%	732,371	0.000%
2026-05-26	2.7400	2.7750	2.7200	2.7300	-0.365%	1,096,667	-0.366%
2026-05-22	2.7300	2.7500	2.7000	2.7400	+0.366%	766,914	-0.730%
2026-05-21	2.6700	2.7450	2.6550	2.7300	+2.247%	1,719,586	-0.366%
2026-05-20	2.6200	2.6800	2.6100	2.6700	+2.299%	2,369,577	+1.873%
2026-05-19	2.6400	2.6400	2.5824	2.6100	-0.382%	750,146	+4.215%
2026-05-18	2.6300	2.6500	2.5900	2.6200	-0.380%	761,903	+3.817%
2026-05-15	2.7100	2.7650	2.5600	2.6300	-4.015%	3,907,314	+3.422%
2026-05-14	2.7200	2.7655	2.6800	2.7400	+0.366%	1,250,968	-0.730%
2026-05-13	2.7600	2.7900	2.7150	2.7300	-1.444%	1,376,394	-0.366%
2026-05-12	2.7000	2.8200	2.6750	2.7700	+0.727%	1,769,038	-1.805%
2026-05-11	2.7800	2.9400	2.6500	2.7500	+8.268%	4,655,834	-1.091%
2026-05-08	2.5700	2.6200	2.5200	2.5400	-1.167%	1,215,856	+7.087%
2026-05-07	2.6300	2.6500	2.5600	2.5700	-1.908%	1,291,192	+5.837%
2026-05-06	2.6500	2.6650	2.6135	2.6200	-0.380%	983,257	+3.817%
2026-05-05	2.6500	2.7000	2.6200	2.6300	-0.755%	1,073,874	+3.422%
2026-05-04	2.6400	2.7000	2.6400	2.6500	+0.379%	1,160,600	+2.642%
2026-05-01	2.6900	2.7300	2.6400	2.6400	-1.124%	872,969	+3.030%
2026-04-30	2.6100	2.6800	2.6000	2.6700	+3.488%	784,238	+1.873%
2026-04-29	2.6200	2.6200	2.5500	2.5800	-2.642%	912,571	+5.426%
2026-04-28	2.6700	2.7000	2.6300	2.6500	-1.852%	779,275	+2.642%
2026-04-27	2.6500	2.7299	2.6300	2.7000	+0.746%	1,296,023	+0.741%
2026-04-24	2.6100	2.6900	2.5400	2.6800	+3.077%	1,778,736	+1.493%
2026-04-23	2.9600	2.9600	2.5700	2.6000	-7.143%	5,301,121	+4.615%
2026-04-22	2.7500	3.2600	2.7450	2.8000	+2.564%	15,383,162	-2.857%
2026-04-21	2.7700	2.7700	2.6900	2.7300	-1.087%	1,463,522	-0.366%
2026-04-20	2.6700	2.7900	2.6700	2.7600	+2.602%	1,217,316	-1.449%
2026-04-17	2.7200	2.7400	2.6750	2.6900	+0.373%	944,654	+1.115%
2026-04-16	2.7100	2.7190	2.6550	2.6800	-1.471%	1,197,036	+1.493%
2026-04-15	2.5600	2.7358	2.5600	2.7200	+5.837%	1,664,054	0.000%
2026-04-14	2.5900	2.6100	2.5608	2.5700	0.000%	1,035,510	+5.837%
2026-04-13	2.5700	2.6000	2.5200	2.5700	-0.388%	760,966	+5.837%
2026-04-10	2.5500	2.5900	2.5300	2.5800	+1.176%	540,731	+5.426%
2026-04-09	2.5100	2.5700	2.5000	2.5500	+0.791%	893,535	+6.667%
2026-04-08	2.6000	2.6100	2.5300	2.5300	+0.397%	654,246	+7.510%
2026-04-07	2.5600	2.5829	2.5150	2.5200	-2.326%	675,562	+7.937%
2026-04-06	2.5200	2.6050	2.5200	2.5800	+1.976%	1,014,080	+5.426%
2026-04-02	2.4700	2.5689	2.4600	2.5300	+0.797%	640,301	+7.510%
2026-04-01	2.5100	2.5600	2.4950	2.5100	0.000%	816,499	+8.367%
2026-03-31	2.4700	2.5400	2.4600	2.5100	+2.869%	656,881	+8.367%
2026-03-30	2.4900	2.5179	2.4100	2.4400	-2.400%	1,003,094	+11.475%
2026-03-27	2.5100	2.5500	2.4808	2.5000	-0.794%	779,093	+8.800%
2026-03-26	2.6000	2.6400	2.5200	2.5200	-3.817%	908,669	+7.937%
2026-03-25	2.5800	2.6650	2.5800	2.6200	+1.550%	800,509	+3.817%
2026-03-24	2.4800	2.5900	2.4800	2.5800	+2.381%	1,491,133	+5.426%
2026-03-23	2.4000	2.5300	2.4000	2.5200	+5.439%	1,036,801	+7.937%
2026-03-20	2.4500	2.4700	2.3800	2.3900	-2.846%	1,083,858	+13.808%
2026-03-19	2.5400	2.5400	2.4500	2.4600	-3.150%	1,189,440	+10.569%
2026-03-18	2.5800	2.6000	2.5400	2.5400	-1.931%	808,380	+7.087%
2026-03-17	2.5500	2.6000	2.5200	2.5900	+1.969%	1,175,319	+5.019%
2026-03-16	2.5300	2.5650	2.5200	2.5400	+1.600%	724,872	+7.087%
2026-03-13	2.4800	2.5400	2.4800	2.5000	+0.402%	1,224,914	+8.800%
2026-03-12	2.5500	2.5511	2.4800	2.4900	-2.734%	946,167	+9.237%
2026-03-11	2.5300	2.5899	2.5100	2.5600	+1.587%	584,694	+6.250%
2026-03-10	2.5200	2.5800	2.5100	2.5200	0.000%	946,849	+7.937%
2026-03-09	2.5400	2.5400	2.4600	2.5200	-1.946%	1,651,409	+7.937%
2026-03-06	2.5500	2.5900	2.5000	2.5700	0.000%	1,561,213	+5.837%
2026-03-05	2.6200	2.6550	2.5700	2.5700	-1.908%	1,127,273	+5.837%
2026-03-04	2.6000	2.6850	2.6000	2.6200	+0.769%	722,174	+3.817%
2026-03-03	2.5700	2.6400	2.5600	2.6000	-1.141%	1,123,101	+4.615%
2026-03-02	2.6200	2.6600	2.6000	2.6300	-1.498%	1,035,703	+3.422%
2026-02-27	2.6900	2.7400	2.6400	2.6700	0.000%	1,996,934	+1.873%
2026-02-26	2.6700	2.7100	2.5400	2.6700	-3.610%	2,623,481	+1.873%
2026-02-25	2.7700	2.7800	2.7100	2.7700	+1.095%	1,204,943	-1.805%
2026-02-24	2.7200	2.7500	2.6600	2.7400	+3.788%	1,034,050	-0.730%
2026-02-23	2.6900	2.6900	2.6150	2.6400	-2.222%	982,080	+3.030%
2026-02-20	2.7000	2.7373	2.6800	2.7000	0.000%	1,209,199	+0.741%
2026-02-19	2.6500	2.7200	2.6500	2.7000	+1.124%	1,331,341	+0.741%
2026-02-18	2.6500	2.7250	2.6500	2.6700	+0.755%	808,324	+1.873%
2026-02-17	2.6000	2.7050	2.5825	2.6500	+1.923%	803,025	+2.642%
2026-02-13	2.5900	2.6500	2.5900	2.6000	+1.167%	747,112	+4.615%
2026-02-12	2.6100	2.6300	2.5700	2.5700	-1.533%	792,660	+5.837%
2026-02-11	2.6700	2.6700	2.6000	2.6100	-1.880%	806,356	+4.215%
2026-02-10	2.6100	2.7400	2.6100	2.6600	+1.527%	966,536	+2.256%
2026-02-09	2.6400	2.6600	2.6100	2.6200	-0.758%	711,293	+3.817%
2026-02-06	2.5600	2.6550	2.5600	2.6400	+3.125%	936,678	+3.030%
2026-02-05	2.5400	2.6100	2.5400	2.5600	-0.775%	1,674,382	+6.250%
2026-02-04	2.5600	2.6265	2.5500	2.5800	+0.389%	1,051,905	+5.426%
2026-02-03	2.4700	2.6000	2.4650	2.5700	+2.390%	1,794,511	+5.837%
2026-02-02	2.5000	2.5300	2.4000	2.5100	0.000%	2,701,832	+8.367%
2026-01-30	2.5600	2.5800	2.5000	2.5100	-3.089%	1,742,005	+8.367%
2026-01-29	2.6600	2.6900	2.5500	2.5900	-2.632%	1,943,375	+5.019%
2026-01-28	2.7100	2.7700	2.6600	2.6600	-1.845%	2,568,174	+2.256%
2026-01-27	2.7200	2.7400	2.6800	2.7100	+0.743%	1,394,678	+0.369%
2026-01-26	2.7800	2.8000	2.6900	2.6900	-3.237%	1,600,363	+1.115%
2026-01-23	2.6800	2.8300	2.6800	2.7800	+3.731%	1,280,472	-2.158%
2026-01-22	2.6100	2.7350	2.6100	2.6800	+2.682%	1,487,593	+1.493%
2026-01-21	2.5600	2.6600	2.5600	2.6100	+2.353%	1,418,467	+4.215%
2026-01-20	2.5100	2.5700	2.5000	2.5500	+0.791%	1,502,251	+6.667%
2026-01-16	2.5900	2.5900	2.5300	2.5300	-2.317%	1,193,009	+7.510%
2026-01-15	2.6400	2.6500	2.5800	2.5900	-1.521%	847,616	+5.019%
2026-01-14	2.6900	2.7100	2.6150	2.6300	-2.593%	1,064,197	+3.422%
2026-01-13	2.6800	2.7190	2.6700	2.7000	+0.746%	1,040,359	+0.741%
2026-01-12	2.6800	2.7600	2.6550	2.6800	0.000%	1,577,878	+1.493%
2026-01-09	2.7050	2.8000	2.6534	2.6800	+1.132%	1,720,775	+1.493%
2026-01-08	2.6600	2.6854	2.6400	2.6500	-0.749%	1,420,191	+2.642%
2026-01-07	2.6700	2.7150	2.6600	2.6700	-0.743%	1,224,601	+1.873%
2026-01-06	2.6900	2.7300	2.6500	2.6900	-0.370%	1,253,159	+1.115%
2026-01-05	2.7000	2.7250	2.6450	2.7000	0.000%	1,652,639	+0.741%
2026-01-02	2.6400	2.7050	2.6300	2.7000	+2.662%	1,366,350	+0.741%
2025-12-31	2.6100	2.6488	2.6000	2.6300	+0.382%	1,168,632	+3.422%
2025-12-30	2.6400	2.7000	2.6200	2.6200	-1.504%	1,469,829	+3.817%
2025-12-29	2.6200	2.7100	2.6200	2.6600	0.000%	1,425,022	+2.256%
2025-12-26	2.7400	2.7600	2.6500	2.6600	-2.920%	908,709	+2.256%
2025-12-24	2.7600	2.7600	2.7000	2.7400	-0.364%	631,482	-0.730%
2025-12-23	2.7700	2.8300	2.6200	2.7500	-1.079%	5,908,990	-1.091%
2025-12-22	2.9700	3.0199	2.7800	2.7800	-6.081%	2,858,933	-2.158%
2025-12-19	3.0200	3.0600	2.8900	2.9600	-0.337%	3,435,452	-8.108%
2025-12-18	3.0900	3.2500	2.9300	2.9700	-1.980%	7,333,284	-8.418%
2025-12-17	3.2100	3.3100	3.0200	3.0300	-4.114%	5,164,559	-10.231%
2025-12-16	3.0200	3.2200	2.9800	3.1600	+3.607%	4,355,156	-13.924%
2025-12-15	3.3800	3.4300	3.0200	3.0500	-6.728%	7,777,894	-10.820%
2025-12-12	3.1200	3.2900	2.8400	3.2700	+14.737%	17,555,740	-16.820%
2025-12-11	2.8100	2.8800	2.7500	2.8500	+2.151%	3,201,984	-4.561%
2025-12-10	2.7000	2.9150	2.5900	2.7900	+3.717%	6,073,577	-2.509%
2025-12-09	2.5300	2.9100	2.4000	2.6900	+8.907%	10,737,151	+1.115%
2025-12-08	2.4800	2.5050	2.4700	2.4700	-0.803%	784,726	+10.121%
2025-12-05	2.4800	2.5250	2.4800	2.4900	0.000%	1,298,405	+9.237%
2025-12-04	2.5180	2.5355	2.4900	2.4900	-0.797%	790,608	+9.237%
2025-12-03	2.4600	2.5500	2.4600	2.5100	+2.033%	1,051,893	+8.367%
2025-12-02	2.4900	2.5450	2.4600	2.4600	-1.205%	1,019,925	+10.569%
2025-12-01	2.4500	2.5100	2.4400	2.4900	+0.810%	950,521	+9.237%
2025-11-28	2.4800	2.5100	2.4700	2.4700	-0.403%	301,750	+10.121%
2025-11-26	2.4500	2.5100	2.4500	2.4800	+0.813%	1,295,074	+9.677%
2025-11-25	2.4300	2.4800	2.4250	2.4600	+0.820%	1,211,050	+10.569%
2025-11-24	2.3500	2.5000	2.3500	2.4400	+2.954%	1,530,196	+11.475%
2025-11-21	2.3000	2.3800	2.2800	2.3700	+3.043%	1,906,532	+14.768%
2025-11-20	2.3700	2.4200	2.2800	2.3000	-2.542%	1,649,550	+18.261%
2025-11-19	2.4300	2.4400	2.3600	2.3600	-3.279%	882,188	+15.254%
2025-11-18	2.4100	2.4600	2.4000	2.4400	+0.826%	848,223	+11.475%
2025-11-17	2.4300	2.4700	2.4100	2.4200	-1.224%	970,250	+12.397%
2025-11-14	2.4500	2.4800	2.4300	2.4500	-1.210%	1,298,991	+11.020%
2025-11-13	2.5000	2.5300	2.4700	2.4800	-2.362%	1,455,768	+9.677%
2025-11-12	2.5100	2.5700	2.5100	2.5400	+0.794%	1,253,725	+7.087%
2025-11-11	2.5500	2.5700	2.4900	2.5200	-1.563%	746,550	+7.937%
2025-11-10	2.5000	2.5750	2.4815	2.5600	+3.226%	1,598,981	+6.250%
2025-11-07	2.4500	2.5000	2.4250	2.4800	+0.405%	1,386,902	+9.677%
2025-11-06	2.5000	2.6000	2.4500	2.4700	+0.816%	1,805,701	+10.121%
2025-11-05	2.4400	2.4900	2.4300	2.4500	0.000%	1,244,379	+11.020%
2025-11-04	2.4800	2.5150	2.4300	2.4500	-3.543%	1,326,511	+11.020%
2025-11-03	2.5100	2.5650	2.4800	2.5400	+1.195%	1,412,636	+7.087%
2025-10-31	2.4600	2.5200	2.4500	2.5100	+2.869%	1,022,198	+8.367%
2025-10-30	2.4500	2.5100	2.4400	2.4400	-0.813%	1,165,535	+11.475%
2025-10-29	2.4900	2.5300	2.4501	2.4600	-1.205%	1,356,357	+10.569%
2025-10-28	2.4600	2.5000	2.4100	2.4900	+0.810%	1,619,216	+9.237%
2025-10-27	2.5300	2.5500	2.4700	2.4700	-1.984%	643,033	+10.121%
2025-10-24	2.4900	2.5700	2.4800	2.5200	+1.613%	1,204,293	+7.937%
2025-10-23	2.4100	2.5200	2.4100	2.4800	+2.905%	1,877,358	+9.677%
2025-10-22	2.4900	2.5101	2.4100	2.4100	-3.600%	1,118,119	+12.863%
2025-10-21	2.5100	2.5400	2.4900	2.5000	-0.794%	1,088,512	+8.800%
2025-10-20	2.4900	2.5400	2.4709	2.5200	+1.205%	1,015,050	+7.937%
2025-10-17	2.4500	2.5250	2.4400	2.4900	+0.403%	1,628,713	+9.237%
2025-10-16	2.5900	2.6000	2.4700	2.4800	-3.876%	1,547,850	+9.677%
2025-10-15	2.5500	2.6850	2.5200	2.5800	+1.976%	2,138,618	+5.426%
2025-10-14	2.5000	2.5900	2.4800	2.5300	-0.784%	1,146,075	+7.510%
2025-10-13	2.5300	2.5600	2.4850	2.5500	+1.594%	1,315,885	+6.667%
2025-10-10	2.7100	2.7100	2.5100	2.5100	-7.380%	2,146,053	+8.367%
2025-10-09	2.7100	2.8000	2.6650	2.7100	+1.119%	3,967,410	+0.369%
2025-10-08	2.6200	2.6900	2.5900	2.6800	+2.290%	1,630,713	+1.493%
2025-10-07	2.5400	2.6500	2.5200	2.6200	+2.745%	2,366,048	+3.817%
2025-10-06	2.5800	2.6100	2.5400	2.5500	-1.163%	1,687,056	+6.667%
2025-10-03	2.6000	2.6500	2.5700	2.5800	-0.386%	2,577,818	+5.426%
2025-10-02	2.6700	2.7450	2.5600	2.5900	-2.632%	2,952,170	+5.019%
2025-10-01	2.7500	2.7800	2.6600	2.6600	-4.317%	3,460,596	+2.256%
2025-09-30	2.9100	2.9400	2.7300	2.7800	-6.397%	5,230,229	-2.158%
2025-09-29	2.9600	3.1600	2.8900	2.9700	+12.928%	18,358,193	-8.418%
2025-09-26	2.6500	2.6600	2.6101	2.6300	-0.379%	904,213	+3.422%
2025-09-25	2.6700	2.6900	2.6100	2.6400	-2.583%	1,389,219	+3.030%
2025-09-24	2.6400	2.7600	2.6288	2.7100	+2.652%	2,892,283	+0.369%
2025-09-23	2.6100	2.6700	2.5900	2.6400	+1.931%	2,138,170	+3.030%
2025-09-22	2.6000	2.6400	2.5800	2.5900	-1.145%	1,616,821	+5.019%
2025-09-19	2.6900	2.7100	2.6200	2.6200	-1.873%	2,214,884	+3.817%
2025-09-18	2.5800	2.7100	2.5602	2.6700	+3.488%	1,997,293	+1.873%
2025-09-17	2.6000	2.6891	2.5550	2.5800	-0.386%	1,139,363	+5.426%
2025-09-16	2.5500	2.6100	2.5300	2.5900	+1.569%	1,566,045	+5.019%
2025-09-15	2.5300	2.5900	2.5000	2.5500	+0.791%	1,506,661	+6.667%
2025-09-12	2.5700	2.6000	2.5200	2.5300	-1.938%	1,304,984	+7.510%
2025-09-11	2.5300	2.6300	2.5300	2.5800	+1.976%	1,660,820	+5.426%
2025-09-10	2.5400	2.5800	2.5200	2.5300	-0.784%	1,233,302	+7.510%
2025-09-09	2.4800	2.5750	2.4600	2.5500	+2.823%	2,018,739	+6.667%
2025-09-08	2.5100	2.5199	2.4600	2.4800	-0.800%	1,512,434	+9.677%
2025-09-05	2.5200	2.5800	2.5000	2.5000	0.000%	1,965,092	+8.800%
2025-09-04	2.5200	2.5400	2.4800	2.5000	-1.186%	2,359,979	+8.800%
2025-09-03	2.5100	2.5400	2.4747	2.5300	+1.200%	3,954,385	+7.510%
2025-09-02	2.5400	2.5750	2.4700	2.5000	-3.846%	2,824,418	+8.800%
2025-08-29	2.6000	2.6600	2.5100	2.6000	0.000%	5,840,700	+4.615%
2025-08-28	2.5800	2.7065	2.5521	2.6000	+1.563%	6,266,944	+4.615%
2025-08-27	2.5400	2.5900	2.5100	2.5600	+0.392%	2,132,523	+6.250%
2025-08-26	2.6100	2.6200	2.5100	2.5500	-1.544%	4,495,918	+6.667%
2025-08-25	2.6000	2.6800	2.5600	2.5900	-0.385%	5,352,219	+5.019%
2025-08-22	2.5500	2.6350	2.5400	2.6000	+1.563%	2,795,874	+4.615%
2025-08-21	2.4100	2.5600	2.4000	2.5600	+5.785%	2,810,562	+6.250%
2025-08-20	2.4800	2.4874	2.3800	2.4200	-2.419%	3,826,643	+12.397%
2025-08-19	2.5000	2.5300	2.4300	2.4800	-1.976%	3,208,610	+9.677%
2025-08-18	2.4000	2.5700	2.3900	2.5300	+6.751%	3,342,797	+7.510%
2025-08-15	2.5000	2.5150	2.3650	2.3700	-5.952%	2,675,161	+14.768%
2025-08-14	2.5300	2.6300	2.5000	2.5200	-3.817%	1,774,017	+7.937%
2025-08-13	2.5700	2.6600	2.5550	2.6200	+2.344%	4,187,627	+3.817%
2025-08-12	2.7000	2.7700	2.4800	2.5600	-4.120%	8,565,366	+6.250%
2025-08-11	2.5400	2.6700	2.4050	2.6700	+16.087%	13,648,842	+1.873%
2025-08-08	2.2900	2.3500	2.2100	2.3000	+1.322%	3,320,555	+18.261%
2025-08-07	2.1500	2.3381	2.1400	2.2700	+8.095%	3,325,228	+19.824%
2025-08-06	2.0600	2.1100	2.0400	2.1000	+1.942%	1,387,548	+29.524%
2025-08-05	2.0200	2.0700	2.0000	2.0600	+1.980%	1,454,144	+32.039%
2025-08-04	1.9400	2.0300	1.9300	2.0200	+3.590%	1,555,265	+34.653%
2025-08-01	1.9700	2.0100	1.9250	1.9500	-1.515%	2,314,830	+39.487%
2025-07-31	1.9900	2.0200	1.9700	1.9800	-1.000%	873,240	+37.374%
2025-07-30	2.0200	2.0300	1.9900	2.0000	-0.498%	955,903	+36.000%
2025-07-29	2.0600	2.0700	2.0000	2.0100	-2.427%	858,814	+35.323%
2025-07-28	2.0600	2.0700	2.0408	2.0600	+0.488%	602,726	+32.039%
2025-07-25	2.0600	2.0750	2.0300	2.0500	-0.966%	1,110,525	+32.683%
2025-07-24	2.0800	2.1000	2.0500	2.0700	-0.957%	1,246,795	+31.401%
2025-07-23	2.1500	2.1700	2.0800	2.0900	-2.336%	2,172,067	+30.144%
2025-07-22	2.1000	2.1700	2.0850	2.1400	+2.392%	1,603,883	+27.103%
2025-07-21	2.0100	2.0900	2.0000	2.0900	+3.980%	1,224,447	+30.144%
2025-07-18	2.0500	2.0701	1.9850	2.0100	-1.951%	1,779,389	+35.323%
2025-07-17	2.0100	2.0600	2.0100	2.0500	+1.990%	1,076,702	+32.683%
2025-07-16	2.0200	2.0400	2.0000	2.0100	-0.495%	978,775	+35.323%
2025-07-15	2.0600	2.0700	2.0100	2.0200	-2.415%	812,894	+34.653%
2025-07-14	2.0800	2.1300	2.0600	2.0700	-0.957%	1,948,848	+31.401%
2025-07-11	2.1100	2.1300	2.0800	2.0900	-0.476%	1,139,686	+30.144%
2025-07-10	2.0700	2.1500	2.0700	2.1000	+0.962%	2,024,659	+29.524%
2025-07-09	2.0800	2.1000	2.0600	2.0800	0.000%	1,452,372	+30.769%
2025-07-08	2.0500	2.1000	2.0450	2.0800	+1.961%	1,805,189	+30.769%
2025-07-07	2.0300	2.0900	2.0300	2.0400	0.000%	1,895,197	+33.333%
2025-07-03	2.0000	2.0700	2.0000	2.0400	+2.000%	1,945,202	+33.333%
2025-07-02	1.9100	2.0150	1.9100	2.0000	+4.167%	1,577,891	+36.000%
2025-07-01	1.9200	1.9500	1.9100	1.9200	+0.524%	470,816	+41.667%
2025-06-30	1.9200	1.9200	1.8900	1.9100	+0.526%	845,071	+42.408%
2025-06-27	1.9100	1.9400	1.8900	1.9000	-0.524%	885,531	+43.158%
2025-06-26	1.8800	1.9200	1.8800	1.9100	+1.058%	773,531	+42.408%
2025-06-25	1.8900	1.9200	1.8710	1.8900	0.000%	1,012,551	+43.915%
2025-06-24	1.8800	1.9200	1.8800	1.8900	+1.070%	890,707	+43.915%
2025-06-23	1.8600	1.8800	1.8400	1.8700	+0.538%	1,570,618	+45.455%
2025-06-20	1.9300	1.9300	1.8600	1.8600	-2.618%	1,304,642	+46.237%
2025-06-18	1.8900	1.9250	1.8800	1.9100	0.000%	1,108,766	+42.408%
2025-06-17	1.9200	1.9382	1.9000	1.9100	-1.036%	804,237	+42.408%
2025-06-16	1.9300	1.9599	1.9300	1.9300	0.000%	1,288,557	+40.933%
2025-06-13	1.9600	1.9850	1.9200	1.9300	-3.015%	1,163,812	+40.933%
2025-06-12	1.9600	2.0100	1.9600	1.9900	+1.531%	1,905,401	+36.683%
2025-06-11	1.9700	2.0100	1.9600	1.9600	+0.513%	1,262,178	+38.776%
2025-06-10	1.9500	1.9800	1.9350	1.9500	-0.510%	1,572,004	+39.487%
2025-06-09	1.9800	2.0100	1.9400	1.9600	-1.010%	894,643	+38.776%
2025-06-06	1.9200	2.0000	1.9100	1.9800	+3.665%	5,000,662	+37.374%
2025-06-05	1.9400	1.9494	1.9100	1.9100	-1.036%	2,030,325	+42.408%
2025-06-04	1.9200	1.9700	1.9100	1.9300	0.000%	1,416,381	+40.933%
2025-06-03	1.9399	1.9400	1.9100	1.9300	+0.521%	1,544,697	+40.933%
2025-06-02	1.9800	1.9894	1.9100	1.9200	-3.030%	1,570,108	+41.667%
2025-05-30	2.0500	2.0500	1.9700	1.9800	-3.415%	1,106,743	+37.374%
2025-05-29	2.0300	2.0500	2.0100	2.0500	+1.485%	905,981	+32.683%
2025-05-28	2.0000	2.0300	1.9800	2.0200	+1.000%	3,070,208	+34.653%
2025-05-27	2.0300	2.0700	2.0000	2.0000	-1.478%	1,381,855	+36.000%
2025-05-23	2.0400	2.0400	2.0000	2.0300	-0.976%	1,292,771	+33.990%
2025-05-22	2.0600	2.0800	2.0400	2.0500	-0.966%	1,034,118	+32.683%
2025-05-21	2.0800	2.1311	2.0500	2.0700	-0.957%	1,712,032	+31.401%
2025-05-20	2.0700	2.1400	2.0500	2.0900	+0.966%	3,002,738	+30.144%
2025-05-19	2.1300	2.1500	2.0500	2.0700	-3.271%	2,024,341	+31.401%
2025-05-16	2.0700	2.1400	2.0700	2.1400	+2.885%	2,694,786	+27.103%
2025-05-15	2.0500	2.1000	2.0350	2.0800	+0.971%	2,967,207	+30.769%
2025-05-14	2.0400	2.0800	2.0200	2.0600	+0.980%	2,368,736	+32.039%
2025-05-13	2.0400	2.1000	2.0300	2.0400	-0.488%	3,086,388	+33.333%
2025-05-12	2.0100	2.0600	1.9700	2.0500	+3.535%	2,923,309	+32.683%
2025-05-09	2.0100	2.0400	1.9800	1.9800	-1.000%	1,483,263	+37.374%
2025-05-08	2.0000	2.0550	1.9700	2.0000	+8.108%	3,942,158	+36.000%
2025-05-07	1.8500	1.8900	1.8400	1.8500	0.000%	1,471,180	+47.027%
2025-05-06	1.8900	1.8950	1.8300	1.8500	-2.632%	1,457,230	+47.027%
2025-05-05	1.8300	1.9100	1.8100	1.9000	+3.261%	2,016,851	+43.158%
2025-05-02	1.8800	1.8800	1.8400	1.8400	-1.604%	1,044,777	+47.826%
2025-05-01	1.8900	1.8900	1.8400	1.8700	-0.532%	1,075,248	+45.455%
2025-04-30	1.8300	1.9200	1.8000	1.8800	+1.622%	2,779,553	+44.681%
2025-04-29	1.8200	1.8900	1.8100	1.8500	+1.093%	1,575,400	+47.027%
2025-04-28	1.8000	1.8400	1.7800	1.8300	+1.667%	1,307,589	+48.634%
2025-04-25	1.8550	1.8700	1.7900	1.8000	-2.703%	2,350,388	+51.111%
2025-04-24	1.7900	1.8600	1.7900	1.8500	+3.352%	2,199,932	+47.027%
2025-04-23	1.7700	1.8100	1.7600	1.7900	+1.130%	1,174,194	+51.955%
2025-04-22	1.7400	1.7800	1.7300	1.7700	+1.724%	1,144,387	+53.672%
2025-04-21	1.7500	1.7600	1.7000	1.7400	-1.695%	1,453,938	+56.322%
2025-04-17	1.7800	1.7963	1.7001	1.7700	0.000%	2,254,371	+53.672%
2025-04-16	1.7100	1.8197	1.6900	1.7700	+2.907%	2,916,258	+53.672%
2025-04-15	1.7200	1.7300	1.6901	1.7200	0.000%	1,300,757	+58.140%
2025-04-14	1.7400	1.7471	1.6900	1.7200	-1.714%	1,703,192	+58.140%
2025-04-11	1.6799	1.7550	1.6500	1.7500	+4.167%	1,582,344	+55.429%
2025-04-10	1.7100	1.7100	1.6250	1.6800	-2.326%	1,658,471	+61.905%
2025-04-09	1.6200	1.7350	1.6004	1.7200	+6.173%	1,513,766	+58.140%
2025-04-08	1.6900	1.7094	1.6000	1.6200	-3.571%	2,031,718	+67.901%
2025-04-07	1.6400	1.7300	1.6100	1.6800	-1.754%	2,053,918	+61.905%
2025-04-04	1.7400	1.7500	1.6700	1.7100	-3.933%	2,383,039	+59.064%
2025-04-03	1.7700	1.8100	1.7700	1.7800	-1.657%	1,045,059	+52.809%
2025-04-02	1.7950	1.8200	1.7700	1.8100	+1.117%	1,015,502	+50.276%
2025-04-01	1.8000	1.8500	1.7800	1.7900	-1.105%	784,533	+51.955%
2025-03-31	1.7700	1.8300	1.7200	1.8100	+1.117%	1,550,166	+50.276%
2025-03-28	1.8300	1.8350	1.7700	1.7900	-2.186%	937,500	+51.955%
2025-03-27	1.8100	1.8400	1.7800	1.8300	+1.667%	1,644,355	+48.634%
2025-03-26	1.8200	1.8295	1.7800	1.8000	-1.639%	963,754	+51.111%
2025-03-25	1.8700	1.8750	1.8200	1.8300	-2.660%	791,684	+48.634%
2025-03-24	1.8000	1.8800	1.8000	1.8800	+5.028%	1,471,246	+44.681%
2025-03-21	1.8300	1.8500	1.7800	1.7900	-1.648%	2,332,388	+51.955%
2025-03-20	1.8400	1.8700	1.8100	1.8200	-1.622%	1,207,136	+49.451%
2025-03-19	1.8600	1.8700	1.8201	1.8500	0.000%	1,080,040	+47.027%
2025-03-18	1.8800	1.9200	1.8500	1.8500	-2.632%	835,098	+47.027%
2025-03-17	1.8900	1.9300	1.8800	1.9000	+0.529%	1,037,880	+43.158%
2025-03-14	1.8800	1.9000	1.8550	1.8900	+1.613%	1,095,755	+43.915%
2025-03-13	1.8700	1.9000	1.8600	1.8600	-1.587%	1,153,027	+46.237%
2025-03-12	1.9200	1.9400	1.8700	1.8900	-0.526%	1,638,481	+43.915%
2025-03-11	1.9100	1.9150	1.8650	1.9000	-1.554%	1,605,007	+43.158%
2025-03-10	1.9600	1.9600	1.8900	1.9300	-3.015%	1,493,006	+40.933%
2025-03-07	2.0000	2.0300	1.9800	1.9900	-0.995%	1,040,568	+36.683%
2025-03-06	2.0100	2.0289	1.9800	2.0100	-0.985%	1,035,621	+35.323%
2025-03-05	2.0100	2.0700	1.9900	2.0300	+0.495%	2,333,874	+33.990%
2025-03-04	1.9500	2.0400	1.9254	2.0200	+2.538%	3,048,220	+34.653%
2025-03-03	2.0200	2.0600	1.9600	1.9700	-3.902%	1,844,522	+38.071%
2025-02-28	1.9600	2.0700	1.9400	2.0500	+2.500%	2,990,978	+32.683%
2025-02-27	1.8900	2.0300	1.8750	2.0000	+8.108%	3,234,593	+36.000%
2025-02-26	1.9200	1.9200	1.8500	1.8500	-2.116%	1,831,031	+47.027%
2025-02-25	1.9100	1.9300	1.8900	1.8900	-1.563%	1,560,219	+43.915%
2025-02-24	1.9600	1.9600	1.9000	1.9200	-2.538%	1,543,294	+41.667%
2025-02-21	1.9450	1.9800	1.9300	1.9700	+1.546%	1,766,161	+38.071%
2025-02-20	1.9500	1.9600	1.9200	1.9400	-1.020%	795,109	+40.206%
2025-02-19	1.9600	1.9900	1.9411	1.9600	+0.513%	1,201,830	+38.776%
2025-02-18	1.9500	1.9900	1.9400	1.9500	-1.015%	1,306,512	+39.487%
2025-02-14	2.0100	2.0200	1.9600	1.9700	-1.500%	1,039,422	+38.071%
2025-02-13	2.0000	2.0100	1.9700	2.0000	+1.010%	1,286,259	+36.000%

.dark-mode .XDnT9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDnT9s{ color: #333333; background-color: white; border: 2px solid #333333; }CRONCronos Group Inc. Common Sharestock NASDAQ

CRON
Cronos Group Inc. Common Share
stock NASDAQ