NASDAQ:CRON | Historical Stock Price | Cronos Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$2.66$4.61$7.98$13.82$23.932018-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.09$2.092,426,000——
2023-12-28$2.10$2.102,996,200——
2023-12-27$2.03$2.031,878,900——
2023-12-26$2.05$2.051,829,500——
2023-12-22$1.99$1.993,056,200——
2023-12-21$1.91$1.911,625,600——
2023-12-20$1.86$1.862,782,300——
2023-12-19$1.91$1.911,298,600——
2023-12-18$1.88$1.881,271,100——
2023-12-15$1.93$1.932,001,400——
2023-12-14$2.00$2.001,960,500——
2023-12-13$1.96$1.961,833,400——
2023-12-12$1.90$1.901,783,100——
2023-12-11$2.02$2.021,252,600——
2023-12-08$2.10$2.101,051,200——
2023-12-07$2.08$2.081,198,300——
2023-12-06$2.07$2.071,352,100——
2023-12-05$2.07$2.071,644,400——
2023-12-04$2.19$2.194,071,000——
2023-12-01$2.10$2.101,748,900——
2023-11-30$2.02$2.022,344,300——
2023-11-29$1.96$1.961,092,400——
2023-11-28$1.95$1.951,260,900——
2023-11-27$1.95$1.95786,300——
2023-11-24$2.05$2.05515,600——
2023-11-22$2.00$2.001,141,300——
2023-11-21$2.03$2.03926,900——
2023-11-20$2.09$2.092,278,700——
2023-11-17$1.96$1.962,505,600——
2023-11-16$1.87$1.873,238,400——
2023-11-15$1.95$1.953,478,800——
2023-11-14$2.00$2.002,783,500——
2023-11-13$2.01$2.012,643,700——
2023-11-10$2.06$2.062,037,100——
2023-11-09$1.97$1.971,901,500——
2023-11-08$2.00$2.002,285,300——
2023-11-07$1.89$1.891,386,300——
2023-11-06$1.90$1.902,446,200——
2023-11-03$1.86$1.861,799,700——
2023-11-02$1.83$1.831,077,400——
2023-11-01$1.74$1.74795,400——
2023-10-31$1.81$1.811,261,100——
2023-10-30$1.77$1.77869,000——
2023-10-27$1.72$1.721,535,700——
2023-10-26$1.73$1.731,422,600——
2023-10-25$1.78$1.781,068,500——
2023-10-24$1.86$1.861,887,400——
2023-10-23$1.75$1.751,558,800——
2023-10-20$1.73$1.731,125,100——
2023-10-19$1.75$1.751,529,900——
2023-10-18$1.81$1.811,336,900——
2023-10-17$1.89$1.891,100,300——
2023-10-16$1.88$1.88782,900——
2023-10-13$1.89$1.891,163,600——
2023-10-12$1.87$1.871,286,400——
2023-10-11$1.94$1.941,296,000——
2023-10-10$2.00$2.001,230,000——
2023-10-09$1.97$1.971,288,000——
2023-10-06$1.99$1.991,572,800——
2023-10-05$2.00$2.001,502,700——
2023-10-04$2.00$2.001,891,200——
2023-10-03$1.95$1.951,925,200——
2023-10-02$1.96$1.961,133,100——
2023-09-29$2.00$2.003,148,900——
2023-09-28$2.02$2.022,437,700——
2023-09-27$2.07$2.073,328,600——
2023-09-26$2.11$2.112,230,100——
2023-09-25$2.18$2.183,079,800——
2023-09-22$2.08$2.082,117,200——
2023-09-21$2.12$2.122,583,900——
2023-09-20$2.18$2.182,518,600——
2023-09-19$2.21$2.212,641,300——
2023-09-18$2.25$2.253,188,200——
2023-09-15$2.39$2.396,001,000——
2023-09-14$2.47$2.474,703,300——
2023-09-13$2.44$2.448,777,600——
2023-09-12$2.25$2.256,386,300——
2023-09-11$2.40$2.408,643,600——
2023-09-08$2.20$2.205,682,800——
2023-09-07$2.08$2.082,393,000——
2023-09-06$2.00$2.002,707,800——
2023-09-05$2.06$2.065,107,600——
2023-09-01$1.97$1.973,139,900——
2023-08-31$2.05$2.057,877,800——
2023-08-30$1.87$1.875,832,000——
2023-08-29$1.74$1.74856,800——
2023-08-28$1.71$1.71830,700——
2023-08-25$1.69$1.69942,000——
2023-08-24$1.70$1.701,694,000——
2023-08-23$1.77$1.771,073,600——
2023-08-22$1.76$1.761,258,100——
2023-08-21$1.79$1.791,350,900——
2023-08-18$1.86$1.862,927,300——
2023-08-17$1.90$1.904,751,800——
2023-08-16$1.80$1.802,830,800——
2023-08-15$1.68$1.681,791,300——
2023-08-14$1.73$1.731,515,700——
2023-08-11$1.73$1.73861,200——
2023-08-10$1.75$1.751,232,600——
2023-08-09$1.76$1.761,133,700——
2023-08-08$1.75$1.752,736,100——
2023-08-07$1.83$1.83998,100——
2023-08-04$1.85$1.85797,100——
2023-08-03$1.87$1.871,615,900——
2023-08-02$1.84$1.841,206,200——
2023-08-01$1.91$1.911,477,300——
2023-07-31$1.94$1.942,752,700——
2023-07-28$1.84$1.841,516,600——
2023-07-27$1.78$1.781,978,000——
2023-07-26$1.81$1.811,687,800——
2023-07-25$1.80$1.80752,100——
2023-07-24$1.85$1.85916,600——
2023-07-21$1.85$1.851,036,400——
2023-07-20$1.87$1.87888,000——
2023-07-19$1.92$1.921,150,600——
2023-07-18$1.87$1.87820,700——
2023-07-17$1.85$1.851,551,300——
2023-07-14$1.91$1.912,046,900——
2023-07-13$2.06$2.061,994,800——
2023-07-12$2.00$2.001,759,400——
2023-07-11$2.02$2.023,061,200——
2023-07-10$2.06$2.063,022,900——
2023-07-07$2.01$2.015,110,100——
2023-07-06$1.88$1.8810,076,700——
2023-07-05$1.96$1.961,805,200——
2023-07-03$2.04$2.041,473,400——
2023-06-30$1.97$1.971,126,500——
2023-06-29$1.92$1.92786,600——
2023-06-28$1.89$1.891,061,000——
2023-06-27$1.87$1.871,463,500——
2023-06-26$1.86$1.861,974,700——
2023-06-23$1.81$1.811,707,900——
2023-06-22$1.90$1.902,367,800——
2023-06-21$1.83$1.832,630,500——
2023-06-20$1.71$1.71765,000——
2023-06-16$1.71$1.71718,600——
2023-06-15$1.73$1.73512,200——
2023-06-14$1.73$1.731,181,400——
2023-06-13$1.76$1.761,234,200——
2023-06-12$1.75$1.75901,500——
2023-06-09$1.67$1.671,043,600——
2023-06-08$1.70$1.70725,500——
2023-06-07$1.74$1.74806,400——
2023-06-06$1.75$1.75857,900——
2023-06-05$1.70$1.70648,900——
2023-06-02$1.75$1.75888,300——
2023-06-01$1.74$1.74858,600——
2023-05-31$1.75$1.751,291,800——
2023-05-30$1.75$1.751,278,900——
2023-05-26$1.77$1.77905,100——
2023-05-25$1.80$1.80885,700——
2023-05-24$1.88$1.88934,200——
2023-05-23$1.89$1.89941,000——
2023-05-22$1.98$1.981,342,600——
2023-05-19$1.91$1.911,644,300——
2023-05-18$1.82$1.822,167,200——
2023-05-17$1.75$1.75880,000——
2023-05-16$1.72$1.721,053,600——
2023-05-15$1.76$1.76740,800——
2023-05-12$1.73$1.73985,600——
2023-05-11$1.76$1.761,142,800——
2023-05-10$1.88$1.88709,200——
2023-05-09$1.86$1.86849,200——
2023-05-08$1.99$1.991,155,900——
2023-05-05$2.01$2.011,281,100——
2023-05-04$1.92$1.921,444,800——
2023-05-03$1.88$1.88729,200——
2023-05-02$1.85$1.85741,800——
2023-05-01$1.88$1.881,081,200——
2023-04-28$1.87$1.871,073,600——
2023-04-27$1.84$1.842,363,400——
2023-04-26$1.73$1.731,014,000——
2023-04-25$1.76$1.76972,100——
2023-04-24$1.80$1.80953,800——
2023-04-21$1.81$1.811,038,800——
2023-04-20$1.83$1.831,511,200——
2023-04-19$1.94$1.94947,300——
2023-04-18$2.04$2.042,540,400——
2023-04-17$1.96$1.961,790,500——
2023-04-14$1.86$1.861,062,700——
2023-04-13$1.89$1.891,332,200——
2023-04-12$1.82$1.821,693,200——
2023-04-11$1.87$1.87709,200——
2023-04-10$1.91$1.911,255,800——
2023-04-06$1.85$1.85846,200——
2023-04-05$1.83$1.831,184,100——
2023-04-04$1.89$1.891,562,500——
2023-04-03$1.95$1.951,132,900——
2023-03-31$1.94$1.941,187,500——
2023-03-30$1.89$1.89670,000——
2023-03-29$1.92$1.921,197,800——
2023-03-28$1.90$1.901,250,000——
2023-03-27$1.96$1.961,036,700——
2023-03-24$1.94$1.94734,200——
2023-03-23$1.93$1.931,062,700——
2023-03-22$1.89$1.891,917,200——
2023-03-21$1.94$1.941,472,200——
2023-03-20$1.87$1.871,287,100——
2023-03-17$1.95$1.951,407,300——
2023-03-16$2.02$2.021,966,800——
2023-03-15$1.94$1.94943,800——
2023-03-14$1.99$1.99767,000——
2023-03-13$1.96$1.961,500,000——
2023-03-10$1.93$1.932,129,700——
2023-03-09$1.96$1.962,712,300——
2023-03-08$1.96$1.963,758,500——
2023-03-07$2.06$2.063,513,100——
2023-03-06$2.07$2.071,714,700——
2023-03-03$2.12$2.121,876,500——
2023-03-02$2.08$2.082,413,100——
2023-03-01$2.12$2.122,348,300——
2023-02-28$2.17$2.175,952,100——
2023-02-27$2.10$2.101,971,500——
2023-02-24$2.10$2.101,324,700——
2023-02-23$2.19$2.191,379,000——
2023-02-22$2.17$2.172,045,400——
2023-02-21$2.19$2.191,276,100——
2023-02-17$2.30$2.301,553,200——
2023-02-16$2.30$2.301,621,700——
2023-02-15$2.35$2.351,813,100——
2023-02-14$2.30$2.301,872,100——
2023-02-13$2.29$2.291,714,500——
2023-02-10$2.27$2.271,967,600——
2023-02-09$2.33$2.332,572,200——
2023-02-08$2.39$2.391,508,900——
2023-02-07$2.45$2.451,530,500——
2023-02-06$2.43$2.431,048,100——
2023-02-03$2.49$2.491,531,100——
2023-02-02$2.58$2.582,796,500——
2023-02-01$2.51$2.512,248,100——
2023-01-31$2.52$2.521,876,500——
2023-01-30$2.44$2.441,677,600——
2023-01-27$2.49$2.491,754,700——
2023-01-26$2.43$2.431,825,000——
2023-01-25$2.45$2.451,633,200——
2023-01-24$2.45$2.451,119,800——
2023-01-23$2.52$2.521,336,200——
2023-01-20$2.50$2.501,821,400——
2023-01-19$2.42$2.421,554,300——
2023-01-18$2.47$2.471,839,000——
2023-01-17$2.51$2.511,348,600——
2023-01-13$2.54$2.54880,900——
2023-01-12$2.56$2.561,497,700——
2023-01-11$2.51$2.511,652,600——
2023-01-10$2.45$2.451,379,400——
2023-01-09$2.50$2.501,188,800——
2023-01-06$2.54$2.54796,500——
2023-01-05$2.51$2.51787,500——
2023-01-04$2.60$2.601,550,500——
2023-01-03$2.50$2.501,150,500——