Cronos Group Inc. CRON.TO
4.82 CAD -0.04 (-0.82%)
As ofNov 13, 2026, 4:00 PM EST
4.77 Day range 4.90
3.26 52-week range 5.23
- YTD
- +33.89%
- 1 year
- +38.11%
CRON.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.90 | 4.90 | 4.77 | 4.82 | -0.04 | -0.82% | 128,315 |
| Nov 12, 2026 | 4.91 | 4.96 | 4.83 | 4.86 | -0.07 | -1.42% | 95,100 |
| Nov 11, 2026 | 4.84 | 4.95 | 4.79 | 4.93 | +0.06 | +1.23% | 190,400 |
| Nov 10, 2026 | 5.01 | 5.03 | 4.84 | 4.87 | -0.16 | -3.18% | 222,200 |
| Nov 9, 2026 | 5.17 | 5.30 | 5.01 | 5.03 | -0.07 | -1.37% | 345,500 |
| Nov 6, 2026 | 5.24 | 5.24 | 5.02 | 5.10 | -0.13 | -2.49% | 215,200 |
| Nov 5, 2026 | 5.19 | 5.47 | 5.04 | 5.23 | +0.30 | +6.09% | 653,500 |
| Nov 4, 2026 | 4.81 | 4.98 | 4.81 | 4.93 | +0.17 | +3.57% | 400,300 |
| Nov 3, 2026 | 4.70 | 4.84 | 4.68 | 4.76 | +0.06 | +1.28% | 154,900 |
| Nov 2, 2026 | 4.64 | 4.75 | 4.63 | 4.70 | +0.08 | +1.73% | 216,200 |
| Oct 30, 2026 | 4.68 | 4.69 | 4.56 | 4.62 | -0.11 | -2.33% | 160,900 |
| Oct 29, 2026 | 4.67 | 4.74 | 4.66 | 4.73 | +0.02 | +0.42% | 101,700 |
| Oct 28, 2026 | 4.72 | 4.73 | 4.66 | 4.71 | -0.06 | -1.26% | 81,500 |
| Oct 27, 2026 | 4.68 | 4.78 | 4.64 | 4.77 | +0.11 | +2.36% | 106,600 |
| Oct 26, 2026 | 4.72 | 4.77 | 4.62 | 4.66 | -0.03 | -0.64% | 106,500 |
| Oct 23, 2026 | 4.84 | 4.84 | 4.62 | 4.69 | -0.15 | -3.10% | 119,900 |
| Oct 22, 2026 | 4.78 | 4.85 | 4.74 | 4.84 | +0.10 | +2.11% | 103,600 |
| Oct 21, 2026 | 4.63 | 4.84 | 4.59 | 4.74 | +0.11 | +2.38% | 143,700 |
| Oct 20, 2026 | 4.59 | 4.66 | 4.57 | 4.63 | +0.02 | +0.43% | 70,900 |
| Oct 19, 2026 | 4.56 | 4.62 | 4.53 | 4.61 | +0.05 | +1.10% | 93,600 |
| Oct 16, 2026 | 4.55 | 4.75 | 4.53 | 4.56 | +0.02 | +0.44% | 105,600 |
| Oct 15, 2026 | 4.49 | 4.63 | 4.49 | 4.54 | +0.02 | +0.44% | 82,300 |
| Oct 14, 2026 | 4.50 | 4.59 | 4.50 | 4.52 | -0.02 | -0.44% | 59,000 |
| Oct 13, 2026 | 4.58 | 4.62 | 4.51 | 4.54 | -0.08 | -1.73% | 63,600 |
| Oct 9, 2026 | 4.60 | 4.62 | 4.57 | 4.62 | +0.04 | +0.87% | 50,200 |
| Oct 8, 2026 | 4.57 | 4.62 | 4.49 | 4.58 | -0.04 | -0.87% | 73,300 |
| Oct 7, 2026 | 4.67 | 4.70 | 4.62 | 4.62 | -0.05 | -1.07% | 50,900 |
| Oct 6, 2026 | 4.66 | 4.68 | 4.61 | 4.67 | +0.02 | +0.43% | 67,200 |
| Oct 5, 2026 | 4.60 | 4.73 | 4.60 | 4.65 | +0.04 | +0.87% | 81,400 |
| Oct 2, 2026 | 4.61 | 4.67 | 4.56 | 4.61 | +0.04 | +0.88% | 85,100 |
| Oct 1, 2026 | 4.71 | 4.71 | 4.57 | 4.57 | -0.13 | -2.77% | 75,300 |
| Sep 30, 2026 | 4.75 | 4.76 | 4.62 | 4.70 | -0.11 | -2.29% | 159,400 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.78 | 4.81 | -0.02 | -0.41% | 59,400 |
| Sep 28, 2026 | 4.74 | 4.90 | 4.68 | 4.83 | +0.09 | +1.90% | 144,700 |
| Sep 25, 2026 | 4.70 | 4.74 | 4.61 | 4.74 | +0.04 | +0.85% | 102,500 |
| Sep 24, 2026 | 4.78 | 4.82 | 4.69 | 4.70 | -0.11 | -2.29% | 66,100 |
| Sep 23, 2026 | 4.83 | 4.85 | 4.77 | 4.81 | -0.01 | -0.21% | 115,900 |
| Sep 22, 2026 | 4.67 | 4.86 | 4.67 | 4.82 | +0.17 | +3.66% | 154,300 |
| Sep 21, 2026 | 4.68 | 4.76 | 4.65 | 4.65 | -0.02 | -0.43% | 61,800 |
| Sep 18, 2026 | 4.72 | 4.75 | 4.67 | 4.67 | -0.05 | -1.06% | 194,700 |
| Sep 17, 2026 | 4.68 | 4.77 | 4.65 | 4.72 | +0.10 | +2.16% | 109,800 |
| Sep 16, 2026 | 4.49 | 4.68 | 4.49 | 4.62 | +0.16 | +3.59% | 126,700 |
| Sep 15, 2026 | 4.46 | 4.47 | 4.40 | 4.46 | -0.06 | -1.33% | 88,300 |
| Sep 14, 2026 | 4.30 | 4.52 | 4.29 | 4.52 | +0.20 | +4.63% | 111,300 |
| Sep 11, 2026 | 4.39 | 4.40 | 4.32 | 4.32 | -0.07 | -1.59% | 60,800 |
| Sep 10, 2026 | 4.31 | 4.41 | 4.31 | 4.39 | +0.05 | +1.15% | 100,300 |
| Sep 9, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | -0.03 | -0.69% | 60,500 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.36 | 4.37 | -0.13 | -2.89% | 75,800 |
| Sep 4, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | +0.04 | +0.90% | 54,800 |
| Sep 3, 2026 | 4.50 | 4.53 | 4.42 | 4.46 | -0.01 | -0.22% | 151,700 |
| Sep 2, 2026 | 4.67 | 4.72 | 4.47 | 4.47 | -0.21 | -4.49% | 87,300 |
| Sep 1, 2026 | 4.65 | 4.74 | 4.65 | 4.68 | +0.02 | +0.43% | 150,400 |
| Aug 31, 2026 | 4.69 | 4.70 | 4.62 | 4.66 | -0.02 | -0.43% | 252,800 |
| Aug 28, 2026 | 4.70 | 4.73 | 4.60 | 4.68 | -0.02 | -0.43% | 176,600 |
| Aug 27, 2026 | 4.90 | 4.99 | 4.69 | 4.70 | -0.25 | -5.05% | 422,300 |
| Aug 26, 2026 | 4.85 | 4.97 | 4.84 | 4.95 | +0.10 | +2.06% | 196,600 |
| Aug 25, 2026 | 4.77 | 4.90 | 4.70 | 4.85 | +0.11 | +2.32% | 201,300 |
| Aug 24, 2026 | 4.58 | 4.78 | 4.52 | 4.74 | +0.16 | +3.49% | 214,500 |
| Aug 21, 2026 | 4.45 | 4.58 | 4.43 | 4.58 | +0.13 | +2.92% | 151,000 |
| Aug 20, 2026 | 4.50 | 4.54 | 4.43 | 4.45 | -0.08 | -1.77% | 192,300 |
| Aug 19, 2026 | 4.45 | 4.56 | 4.45 | 4.53 | +0.08 | +1.80% | 157,700 |
| Aug 18, 2026 | 4.34 | 4.50 | 4.34 | 4.45 | +0.08 | +1.83% | 141,200 |
| Aug 17, 2026 | 4.37 | 4.41 | 4.33 | 4.37 | +0.01 | +0.23% | 150,900 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.23 | 4.36 | -0.05 | -1.13% | 201,600 |
64 days, newest first. Daily bars as drawn on the CRON.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.