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
6th Feb 2026 (Fri) 2.58 2.655 2.58 2.64 51,518
5th Feb 2026 (Thu) 2.555 2.61 2.55 2.56 66,505
4th Feb 2026 (Wed) 2.57 2.62 2.55 2.58 62,131
3rd Feb 2026 (Tue) 2.49 2.595 2.47 2.57 51,272
2nd Feb 2026 (Mon) 2.51 2.53 2.40 2.51 140,564
30th Jan 2026 (Fri) 2.56 2.575 2.50 2.51 39,208
29th Jan 2026 (Thu) 2.67 2.69 2.555 2.59 35,164
28th Jan 2026 (Wed) 2.72 2.77 2.67 2.71 249,347
27th Jan 2026 (Tue) 2.71 2.74 2.685 2.71 113,837
26th Jan 2026 (Mon) 2.77 2.795 2.69 2.69 46,895
23rd Jan 2026 (Fri) 2.71 2.83 2.70 2.78 117,425
22nd Jan 2026 (Thu) 2.65 2.735 2.65 2.68 72,684
21st Jan 2026 (Wed) 2.60 2.66 2.59 2.61 52,615
20th Jan 2026 (Tue) 2.51 2.565 2.51 2.55 63,350
19th Jan 2026 (Mon) 2.57 2.58 2.53 2.53 49,376
16th Jan 2026 (Fri) 2.57 2.58 2.53 2.53 49,376
15th Jan 2026 (Thu) 2.64 2.65 2.58 2.59 82,992
14th Jan 2026 (Wed) 2.70 2.70 2.62 2.63 67,267
13th Jan 2026 (Tue) 2.68 2.715 2.67 2.68 51,277
12th Jan 2026 (Mon) 2.67 2.755 2.66 2.68 166,715
9th Jan 2026 (Fri) 2.705 2.80 2.655 2.68 56,272
8th Jan 2026 (Thu) 2.66 2.685 2.645 2.65 111,153
7th Jan 2026 (Wed) 2.68 2.71 2.66 2.67 194,120
6th Jan 2026 (Tue) 2.69 2.72 2.66 2.69 115,171
5th Jan 2026 (Mon) 2.69 2.72 2.65 2.70 105,166
2nd Jan 2026 (Fri) 2.65 2.705 2.63 2.70 74,835
1st Jan 2026 (Thu) 2.61 2.645 2.60 2.63 108,623
31st Dec 2025 (Wed) 2.61 2.645 2.60 2.63 108,623
30th Dec 2025 (Tue) 2.65 2.70 2.62 2.62 179,017
29th Dec 2025 (Mon) 2.63 2.70 2.62 2.66 138,277
26th Dec 2025 (Fri) 2.76 2.76 2.655 2.66 65,761
25th Dec 2025 (Thu) 2.75 2.75 2.70 2.74 49,326
24th Dec 2025 (Wed) 2.75 2.75 2.70 2.74 49,326
23rd Dec 2025 (Tue) 2.78 2.82 2.62 2.75 761,419
22nd Dec 2025 (Mon) 2.965 3.01 2.785 2.78 169,677
19th Dec 2025 (Fri) 3.00 3.06 2.895 2.96 250,463
18th Dec 2025 (Thu) 3.10 3.24 2.935 2.97 612,467
17th Dec 2025 (Wed) 3.20 3.31 3.025 3.03 279,958
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
FTSE 100 Latest
Value10,369.75
Change60.53