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 In (CRON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.67 2.745 2.66 2.73 109,883
20th May 2026 (Wed) 2.62 2.68 2.615 2.67 160,356
19th May 2026 (Tue) 2.61 2.64 2.59 2.61 55,800
18th May 2026 (Mon) 2.63 2.645 2.595 2.62 60,397
15th May 2026 (Fri) 2.73 2.76 2.56 2.63 291,368
14th May 2026 (Thu) 2.72 2.765 2.685 2.74 129,503
13th May 2026 (Wed) 2.76 2.79 2.72 2.73 145,476
12th May 2026 (Tue) 2.70 2.82 2.70 2.77 126,887
11th May 2026 (Mon) 2.78 2.94 2.65 2.75 362,669
8th May 2026 (Fri) 2.56 2.615 2.525 2.54 111,411
7th May 2026 (Thu) 2.63 2.645 2.56 2.57 82,720
6th May 2026 (Wed) 2.65 2.66 2.615 2.62 77,486
5th May 2026 (Tue) 2.66 2.70 2.62 2.63 91,303
4th May 2026 (Mon) 2.65 2.70 2.65 2.65 45,111
1st May 2026 (Fri) 2.70 2.73 2.64 2.64 67,994
30th Apr 2026 (Thu) 2.605 2.68 2.60 2.67 43,528
29th Apr 2026 (Wed) 2.61 2.61 2.56 2.58 38,877
28th Apr 2026 (Tue) 2.68 2.695 2.63 2.65 33,377
27th Apr 2026 (Mon) 2.66 2.72 2.63 2.70 126,940
24th Apr 2026 (Fri) 2.605 2.69 2.54 2.68 99,897
23rd Apr 2026 (Thu) 2.96 2.96 2.57 2.60 424,332
22nd Apr 2026 (Wed) 2.745 3.255 2.745 2.80 2,418,119
21st Apr 2026 (Tue) 2.77 2.77 2.70 2.73 77,969
20th Apr 2026 (Mon) 2.68 2.79 2.68 2.76 76,976
17th Apr 2026 (Fri) 2.725 2.735 2.68 2.69 78,782
16th Apr 2026 (Thu) 2.71 2.71 2.66 2.68 67,757
15th Apr 2026 (Wed) 2.59 2.735 2.59 2.72 154,876
14th Apr 2026 (Tue) 2.59 2.61 2.565 2.57 80,374
13th Apr 2026 (Mon) 2.57 2.595 2.53 2.57 54,210
10th Apr 2026 (Fri) 2.56 2.59 2.54 2.58 56,813
9th Apr 2026 (Thu) 2.515 2.565 2.505 2.55 78,151
8th Apr 2026 (Wed) 2.59 2.59 2.53 2.53 26,004
7th Apr 2026 (Tue) 2.57 2.57 2.515 2.52 42,435
6th Apr 2026 (Mon) 2.57 2.60 2.54 2.58 111,383
3rd Apr 2026 (Fri) 2.46 2.56 2.46 2.53 22,593
2nd Apr 2026 (Thu) 2.46 2.56 2.46 2.53 22,593
1st Apr 2026 (Wed) 2.54 2.56 2.495 2.51 42,546
31st Mar 2026 (Tue) 2.47 2.54 2.47 2.51 29,967
30th Mar 2026 (Mon) 2.50 2.51 2.41 2.44 49,357
27th Mar 2026 (Fri) 2.52 2.55 2.485 2.50 53,847
26th Mar 2026 (Thu) 2.595 2.64 2.525 2.52 59,757
25th Mar 2026 (Wed) 2.58 2.665 2.58 2.62 39,751
24th Mar 2026 (Tue) 2.49 2.59 2.49 2.58 90,270
23rd Mar 2026 (Mon) 2.43 2.53 2.415 2.52 21,767
FTSE 100 Latest
Value10,443.47
Change11.13