Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.620	2.620	2.550	2.580	908,472	-0.07(-2.64%)
Apr 28, 2026	2.670	2.700	2.630	2.650	777,435	-0.05(-1.85%)
Apr 27, 2026	2.650	2.730	2.630	2.700	1,296,525	+0.02(+0.75%)
Apr 24, 2026	2.610	2.690	2.540	2.680	1,778,736	+0.08(+3.08%)
Apr 23, 2026	2.960	2.960	2.570	2.600	5,297,048	-0.20(-7.14%)
Apr 22, 2026	2.750	3.260	2.745	2.800	15,366,135	+0.07(+2.56%)
Apr 21, 2026	2.770	2.770	2.690	2.730	1,463,395	-0.03(-1.09%)
Apr 20, 2026	2.670	2.790	2.670	2.760	1,217,309	+0.07(+2.60%)
Apr 17, 2026	2.720	2.740	2.675	2.690	944,654	+0.01(+0.37%)
Apr 16, 2026	2.710	2.719	2.655	2.680	1,197,001	-0.04(-1.47%)
Apr 15, 2026	2.560	2.736	2.560	2.720	1,662,972	+0.15(+5.84%)
Apr 14, 2026	2.590	2.610	2.561	2.570	1,035,501	+0.00(+0.00%)
Apr 13, 2026	2.570	2.600	2.520	2.570	760,335	-0.01(-0.39%)
Apr 10, 2026	2.550	2.590	2.530	2.580	540,731	+0.03(+1.18%)
Apr 09, 2026	2.510	2.570	2.500	2.550	893,377	+0.02(+0.79%)
Apr 08, 2026	2.600	2.610	2.530	2.530	653,855	+0.01(+0.40%)
Apr 07, 2026	2.560	2.583	2.515	2.520	675,552	-0.06(-2.33%)
Apr 06, 2026	2.520	2.605	2.520	2.580	1,013,983	+0.05(+1.98%)
Apr 02, 2026	2.470	2.569	2.460	2.530	640,301	+0.02(+0.80%)
Apr 01, 2026	2.510	2.560	2.495	2.510	816,499	+0.00(+0.00%)
Mar 31, 2026	2.470	2.540	2.460	2.510	656,808	+0.07(+2.87%)
Mar 30, 2026	2.490	2.518	2.410	2.440	1,002,189	-0.06(-2.40%)
Mar 27, 2026	2.510	2.550	2.481	2.500	779,094	-0.02(-0.79%)
Mar 26, 2026	2.600	2.640	2.520	2.520	908,653	-0.10(-3.82%)
Mar 25, 2026	2.580	2.665	2.580	2.620	800,505	+0.04(+1.55%)
Mar 24, 2026	2.480	2.590	2.480	2.580	1,490,877	+0.06(+2.38%)
Mar 23, 2026	2.400	2.530	2.400	2.520	1,035,917	+0.13(+5.44%)
Mar 20, 2026	2.450	2.470	2.380	2.390	1,083,858	-0.07(-2.85%)
Mar 19, 2026	2.540	2.540	2.450	2.460	1,189,434	-0.08(-3.15%)
Mar 18, 2026	2.580	2.600	2.540	2.540	808,290	-0.05(-1.93%)
Mar 17, 2026	2.550	2.600	2.520	2.590	1,175,279	+0.05(+1.97%)
Mar 16, 2026	2.530	2.565	2.520	2.540	724,876	+0.04(+1.60%)
Mar 13, 2026	2.480	2.540	2.480	2.500	1,224,914	+0.01(+0.40%)
Mar 12, 2026	2.550	2.551	2.480	2.490	944,167	-0.07(-2.73%)
Mar 11, 2026	2.530	2.590	2.510	2.560	584,567	+0.04(+1.59%)
Mar 10, 2026	2.520	2.580	2.510	2.520	946,774	+0.00(+0.00%)
Mar 09, 2026	2.540	2.540	2.460	2.520	1,651,248	-0.05(-1.95%)
Mar 06, 2026	2.550	2.590	2.500	2.570	1,561,215	+0.00(+0.00%)
Mar 05, 2026	2.620	2.655	2.570	2.570	1,126,028	-0.05(-1.91%)
Mar 04, 2026	2.600	2.685	2.600	2.620	720,020	+0.02(+0.77%)
Mar 03, 2026	2.570	2.640	2.560	2.600	1,122,729	-0.03(-1.14%)
Mar 02, 2026	2.620	2.660	2.600	2.630	1,036,782	-0.04(-1.50%)
Feb 27, 2026	2.690	2.740	2.640	2.670	1,996,936	+0.00(+0.00%)
Feb 26, 2026	2.670	2.710	2.540	2.670	2,623,037	-0.10(-3.61%)
Feb 25, 2026	2.770	2.780	2.710	2.770	1,203,969	+0.03(+1.09%)
Feb 24, 2026	2.720	2.750	2.660	2.740	1,028,256	+0.10(+3.79%)
Feb 23, 2026	2.690	2.690	2.615	2.640	981,954	-0.06(-2.22%)
Feb 20, 2026	2.700	2.737	2.680	2.700	1,209,199	+0.00(+0.00%)
Feb 19, 2026	2.650	2.720	2.650	2.700	1,330,574	+0.03(+1.12%)
Feb 18, 2026	2.650	2.725	2.650	2.670	808,301	+0.02(+0.75%)
Feb 17, 2026	2.600	2.705	2.583	2.650	802,500	+0.05(+1.92%)
Feb 13, 2026	2.590	2.650	2.590	2.600	747,112	+0.03(+1.17%)
Feb 12, 2026	2.610	2.630	2.570	2.570	792,578	-0.04(-1.53%)
Feb 11, 2026	2.670	2.670	2.600	2.610	806,209	-0.05(-1.88%)
Feb 10, 2026	2.610	2.740	2.610	2.660	966,536	+0.04(+1.53%)
Feb 09, 2026	2.640	2.660	2.610	2.620	717,127	-0.02(-0.76%)
Feb 06, 2026	2.560	2.655	2.560	2.640	936,678	+0.08(+3.13%)
Feb 05, 2026	2.540	2.610	2.540	2.560	1,674,097	-0.02(-0.78%)
Feb 04, 2026	2.560	2.627	2.550	2.580	1,052,291	+0.01(+0.39%)
Feb 03, 2026	2.470	2.600	2.465	2.570	1,794,457	+0.06(+2.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Cronos Group Inc. - Common Share (NQ:CRON)

Historical Prices