Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cronos Group (CRON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 3.02 3.22 2.985 3.16 265,168
15th Dec 2025 (Mon) 3.39 3.41 3.02 3.05 541,057
12th Dec 2025 (Fri) 3.12 3.29 2.84 3.27 1,334,096
11th Dec 2025 (Thu) 2.815 2.88 2.75 2.85 174,266
10th Dec 2025 (Wed) 2.675 2.915 2.675 2.79 339,867
9th Dec 2025 (Tue) 2.53 2.905 2.41 2.69 693,013
8th Dec 2025 (Mon) 2.49 2.505 2.47 2.47 71,119
5th Dec 2025 (Fri) 2.49 2.525 2.49 2.49 118,119
4th Dec 2025 (Thu) 2.51 2.53 2.49 2.49 39,234
3rd Dec 2025 (Wed) 2.46 2.545 2.46 2.51 122,831
2nd Dec 2025 (Tue) 2.50 2.545 2.46 2.46 55,848
1st Dec 2025 (Mon) 2.47 2.505 2.44 2.49 49,114
28th Nov 2025 (Fri) 2.48 2.495 2.47 2.47 28,759
27th Nov 2025 (Thu) 2.46 2.51 2.45 2.48 119,944
26th Nov 2025 (Wed) 2.46 2.51 2.45 2.48 132,528
25th Nov 2025 (Tue) 2.45 2.475 2.43 2.46 141,455
24th Nov 2025 (Mon) 2.38 2.50 2.38 2.44 67,203
21st Nov 2025 (Fri) 2.30 2.38 2.30 2.37 71,134
20th Nov 2025 (Thu) 2.38 2.42 2.38 2.36 3,371
19th Nov 2025 (Wed) 2.44 2.44 2.36 2.36 29,397
18th Nov 2025 (Tue) 2.41 2.46 2.40 2.44 19,013
17th Nov 2025 (Mon) 2.43 2.47 2.415 2.42 103,847
14th Nov 2025 (Fri) 2.45 2.48 2.43 2.45 40,483
13th Nov 2025 (Thu) 2.515 2.53 2.47 2.48 27,390
12th Nov 2025 (Wed) 2.515 2.57 2.515 2.54 74,706
11th Nov 2025 (Tue) 2.56 2.56 2.49 2.52 26,940
10th Nov 2025 (Mon) 2.51 2.575 2.485 2.56 156,149
7th Nov 2025 (Fri) 2.46 2.495 2.43 2.48 47,250
6th Nov 2025 (Thu) 2.50 2.59 2.45 2.47 79,729
5th Nov 2025 (Wed) 2.44 2.48 2.44 2.45 59,553
4th Nov 2025 (Tue) 2.515 2.54 2.515 2.54 0
3rd Nov 2025 (Mon) 2.515 2.565 2.485 2.54 106,367
31st Oct 2025 (Fri) 2.46 2.52 2.46 2.51 44,890
30th Oct 2025 (Thu) 2.47 2.51 2.44 2.44 59,655
29th Oct 2025 (Wed) 2.48 2.53 2.46 2.46 55,695
28th Oct 2025 (Tue) 2.47 2.50 2.42 2.49 125,589
27th Oct 2025 (Mon) 2.53 2.53 2.47 2.47 37,686
24th Oct 2025 (Fri) 2.50 2.57 2.485 2.52 93,108
23rd Oct 2025 (Thu) 2.41 2.515 2.41 2.48 135,093
22nd Oct 2025 (Wed) 2.50 2.51 2.41 2.41 40,574
21st Oct 2025 (Tue) 2.495 2.53 2.495 2.50 53,959
20th Oct 2025 (Mon) 2.48 2.535 2.48 2.52 66,161
17th Oct 2025 (Fri) 2.445 2.525 2.44 2.49 145,907
16th Oct 2025 (Thu) 2.55 2.59 2.47 2.48 44,836
FTSE 100 Latest
Value9,684.79
Change-66.52