Cronos Group Stock Price History
NASDAQ: CRONHealth Care Medicinal Chemicals and Botanical Products USD
3.23+0.01 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRON price history at a glance
The price history for Cronos Group (CRON) on this page begins on February 26, 2018, when the stock closed at $9.40; it most recently closed at $3.23 on October 5, 2026. The highest price in this record is $25.10, reached on February 4, 2019; the latest close is 87.1% below that peak. Across the 7 complete calendar years in the table, CRON finished higher in 1 and lower in 6. Its best year was 2025 (+30.4%) and its worst was 2021 (-43.5%).
Over roughly 9 years the share price changed -65.6%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, CRON has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $25.10
- Date of high
- Feb 4, 2019
- Low since 2018
- $1.60
- Date of low
- Apr 7, 2025
- 52-week high
- $3.61
- 52-week low
- $2.28
- Last close
- $3.23
CRON returns
1 week
+0.16%
1 month
+2.38%
3 months
+17.45%
6 months
+25.19%
Year to date
+22.81%
1 year
+19.19%
3 years
+70.90%
5 years
-41.06%
CRON price return, excluding dividends.
CRON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.23 | +19.63% |
| 2025 | 2.70 | +30.43% |
| 2024 | 2.07 | -0.96% |
| 2023 | 2.09 | -17.72% |
| 2022 | 2.54 | -35.20% |
| 2021 | 3.92 | -43.52% |
| 2020 | 6.94 | -2.66% |
| 2019 | 7.13 | -39.47% |
| 2018* | 11.78 | +25.32% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CRON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.23 | 3.24 | 3.21 | 3.23 | +0.31% | |
| 3.22 | 3.24 | 3.15 | 3.22 | -0.62% | |
| 3.26 | 3.30 | 3.24 | 3.24 | -1.37% | |
| 3.26 | 3.30 | 3.24 | 3.29 | +1.08% | |
| 3.23 | 3.32 | 3.23 | 3.25 | +0.78% | |
| 3.25 | 3.28 | 3.19 | 3.23 | +0.47% | |
| 3.27 | 3.30 | 3.21 | 3.21 | -2.73% | |
| 3.37 | 3.38 | 3.25 | 3.30 | -2.37% | |
| 3.42 | 3.43 | 3.37 | 3.38 | -0.88% | |
| 3.31 | 3.46 | 3.29 | 3.41 | +2.10% | |
| 3.32 | 3.35 | 3.25 | 3.34 | +0.60% | |
| 3.40 | 3.42 | 3.32 | 3.32 | -2.35% | |
| 3.46 | 3.46 | 3.39 | 3.40 | -0.87% | |
| 3.34 | 3.46 | 3.34 | 3.43 | +3.00% | |
| 3.35 | 3.39 | 3.31 | 3.33 | -0.60% | |
| 3.38 | 3.40 | 3.34 | 3.35 | -0.59% | |
| 3.33 | 3.41 | 3.31 | 3.37 | +2.43% | |
| 3.22 | 3.37 | 3.22 | 3.29 | +2.81% | |
| 3.22 | 3.22 | 3.16 | 3.20 | -1.08% | |
| 3.10 | 3.24 | 3.09 | 3.24 | +3.03% | |
| 3.18 | 3.19 | 3.11 | 3.14 | -0.63% | |
| 3.12 | 3.19 | 3.12 | 3.16 | +0.16% | |
| 3.18 | 3.20 | 3.13 | 3.16 | -0.94% | |
| 3.24 | 3.26 | 3.17 | 3.19 | -2.30% | |
| 3.22 | 3.27 | 3.22 | 3.26 | 0.00% | |
| 3.28 | 3.29 | 3.21 | 3.26 | +0.62% | |
| 3.36 | 3.40 | 3.23 | 3.24 | -4.14% | |
| 3.34 | 3.42 | 3.33 | 3.38 | +0.30% | |
| 3.36 | 3.39 | 3.32 | 3.37 | -0.30% | |
| 3.40 | 3.42 | 3.31 | 3.38 | -0.29% | |
| 3.55 | 3.61 | 3.38 | 3.39 | -4.51% | |
| 3.49 | 3.58 | 3.48 | 3.55 | +1.14% | |
| 3.47 | 3.56 | 3.40 | 3.51 | +2.93% | |
| 3.31 | 3.45 | 3.27 | 3.41 | +3.02% | |
| 3.23 | 3.32 | 3.22 | 3.31 | +2.80% | |
| 3.28 | 3.30 | 3.21 | 3.22 | -2.13% | |
| 3.21 | 3.30 | 3.21 | 3.29 | +2.49% | |
| 3.14 | 3.24 | 3.13 | 3.21 | +1.90% | |
| 3.14 | 3.18 | 3.12 | 3.15 | +0.32% | |
| 3.15 | 3.16 | 3.05 | 3.14 | -0.63% | |
| 3.17 | 3.31 | 3.15 | 3.16 | -0.32% | |
| 3.06 | 3.18 | 3.04 | 3.17 | +2.92% | |
| 3.04 | 3.09 | 3.01 | 3.08 | +2.67% | |
| 3.08 | 3.11 | 2.99 | 3.00 | -3.23% | |
| 3.13 | 3.17 | 3.07 | 3.10 | +0.98% | |
| 3.02 | 3.12 | 2.90 | 3.07 | +12.87% | |
| 2.81 | 2.81 | 2.69 | 2.72 | -3.20% | |
| 2.84 | 2.87 | 2.79 | 2.81 | -0.71% | |
| 2.84 | 2.89 | 2.82 | 2.83 | 0.00% | |
| 2.89 | 2.90 | 2.81 | 2.83 | -2.08% | |
| 2.87 | 2.91 | 2.86 | 2.89 | +1.05% | |
| 2.85 | 2.88 | 2.83 | 2.86 | +0.35% | |
| 2.85 | 2.87 | 2.83 | 2.85 | -0.35% | |
| 2.82 | 2.88 | 2.76 | 2.86 | +1.78% | |
| 2.75 | 2.84 | 2.74 | 2.81 | +2.55% | |
| 2.78 | 2.81 | 2.70 | 2.74 | -1.44% | |
| 2.80 | 2.85 | 2.77 | 2.78 | -0.71% | |
| 2.79 | 2.82 | 2.78 | 2.80 | 0.00% | |
| 2.80 | 2.81 | 2.75 | 2.80 | +0.36% | |
| 2.73 | 2.80 | 2.72 | 2.79 | +1.45% | |
| 2.74 | 2.82 | 2.74 | 2.75 | +0.36% | |
| 2.76 | 2.80 | 2.74 | 2.74 | -0.36% | |
| 2.76 | 2.78 | 2.73 | 2.75 | 0.00% | |
| 2.74 | 2.79 | 2.73 | 2.75 | 0.00% | |
| 2.78 | 2.78 | 2.75 | 2.75 | -1.08% | |
| 2.74 | 2.79 | 2.72 | 2.78 | +1.09% | |
| 2.74 | 2.76 | 2.72 | 2.75 | 0.00% | |
| 2.75 | 2.78 | 2.72 | 2.75 | -0.36% | |
| 2.85 | 2.88 | 2.75 | 2.76 | -3.50% | |
| 2.87 | 2.94 | 2.84 | 2.86 | 0.00% | |
| 2.78 | 2.91 | 2.78 | 2.86 | +2.88% | |
| 2.86 | 2.87 | 2.77 | 2.78 | -2.46% | |
| 2.82 | 2.86 | 2.77 | 2.85 | +1.42% | |
| 2.73 | 2.83 | 2.72 | 2.81 | +2.93% | |
| 2.70 | 2.73 | 2.68 | 2.73 | +0.74% | |
| 2.69 | 2.73 | 2.68 | 2.71 | +0.74% | |
| 2.63 | 2.71 | 2.62 | 2.69 | +1.51% | |
| 2.69 | 2.73 | 2.65 | 2.65 | -2.21% | |
| 2.70 | 2.72 | 2.63 | 2.71 | +1.50% | |
| 2.60 | 2.70 | 2.60 | 2.67 | +2.69% | |
| 2.63 | 2.64 | 2.57 | 2.60 | -1.14% | |
| 2.68 | 2.72 | 2.61 | 2.63 | -1.87% | |
| 2.75 | 2.77 | 2.68 | 2.68 | -2.55% | |
| 2.75 | 2.78 | 2.72 | 2.75 | +0.36% | |
| 2.79 | 2.84 | 2.74 | 2.74 | -1.79% | |
| 2.79 | 2.85 | 2.76 | 2.79 | +0.72% | |
| 2.75 | 2.81 | 2.75 | 2.77 | +1.09% | |
| 2.82 | 2.87 | 2.74 | 2.74 | -2.14% | |
| 2.71 | 2.85 | 2.71 | 2.80 | +3.32% | |
| 2.71 | 2.74 | 2.65 | 2.71 | -0.73% | |
| 2.80 | 2.82 | 2.72 | 2.73 | -3.19% | |
| 2.81 | 2.90 | 2.81 | 2.82 | -0.70% | |
| 2.84 | 2.88 | 2.80 | 2.84 | 0.00% | |
| 2.72 | 2.89 | 2.70 | 2.84 | +4.41% | |
| 2.72 | 2.76 | 2.71 | 2.72 | -0.37% | |
| 2.74 | 2.78 | 2.72 | 2.73 | -0.36% | |
| 2.73 | 2.75 | 2.70 | 2.74 | +0.37% | |
| 2.67 | 2.75 | 2.66 | 2.73 | +2.25% | |
| 2.62 | 2.68 | 2.61 | 2.67 | +2.30% | |
| 2.64 | 2.64 | 2.58 | 2.61 | -0.38% | |
| 2.63 | 2.65 | 2.59 | 2.62 | -0.38% | |
| 2.71 | 2.77 | 2.56 | 2.63 | -4.01% | |
| 2.72 | 2.77 | 2.68 | 2.74 | +0.37% | |
| 2.76 | 2.79 | 2.72 | 2.73 | -1.44% | |
| 2.70 | 2.82 | 2.68 | 2.77 | +0.73% | |
| 2.78 | 2.94 | 2.65 | 2.75 | +8.27% | |
| 2.57 | 2.62 | 2.52 | 2.54 | -1.17% | |
| 2.63 | 2.65 | 2.56 | 2.57 | -1.91% | |
| 2.65 | 2.67 | 2.61 | 2.62 | -0.38% | |
| 2.65 | 2.70 | 2.62 | 2.63 | -0.75% | |
| 2.64 | 2.70 | 2.64 | 2.65 | +0.38% | |
| 2.69 | 2.73 | 2.64 | 2.64 | -1.12% | |
| 2.61 | 2.68 | 2.60 | 2.67 | +3.49% | |
| 2.62 | 2.62 | 2.55 | 2.58 | -2.64% | |
| 2.67 | 2.70 | 2.63 | 2.65 | -1.85% | |
| 2.65 | 2.73 | 2.63 | 2.70 | +0.75% | |
| 2.61 | 2.69 | 2.54 | 2.68 | +3.08% | |
| 2.96 | 2.96 | 2.57 | 2.60 | -7.14% | |
| 2.75 | 3.26 | 2.75 | 2.80 | +2.56% | |
| 2.77 | 2.77 | 2.69 | 2.73 | -1.09% | |
| 2.67 | 2.79 | 2.67 | 2.76 | +2.60% | |
| 2.72 | 2.74 | 2.68 | 2.69 | +0.37% | |
| 2.71 | 2.72 | 2.66 | 2.68 | -1.47% | |
| 2.56 | 2.74 | 2.56 | 2.72 | +5.84% | |
| 2.59 | 2.61 | 2.56 | 2.57 | 0.00% | |
| 2.57 | 2.60 | 2.52 | 2.57 | -0.39% | |
| 2.55 | 2.59 | 2.53 | 2.58 | +1.18% | |
| 2.51 | 2.57 | 2.50 | 2.55 | +0.79% | |
| 2.60 | 2.61 | 2.53 | 2.53 | +0.40% | |
| 2.56 | 2.58 | 2.52 | 2.52 | -2.33% | |
| 2.52 | 2.61 | 2.52 | 2.58 | +1.98% | |
| 2.47 | 2.57 | 2.46 | 2.53 | +0.80% | |
| 2.51 | 2.56 | 2.50 | 2.51 | 0.00% | |
| 2.47 | 2.54 | 2.46 | 2.51 | +2.87% | |
| 2.49 | 2.52 | 2.41 | 2.44 | -2.40% | |
| 2.51 | 2.55 | 2.48 | 2.50 | -0.79% | |
| 2.60 | 2.64 | 2.52 | 2.52 | -3.82% | |
| 2.58 | 2.67 | 2.58 | 2.62 | +1.55% | |
| 2.48 | 2.59 | 2.48 | 2.58 | +2.38% | |
| 2.40 | 2.53 | 2.40 | 2.52 | +5.44% | |
| 2.45 | 2.47 | 2.38 | 2.39 | -2.85% | |
| 2.54 | 2.54 | 2.45 | 2.46 | -3.15% | |
| 2.58 | 2.60 | 2.54 | 2.54 | -1.93% | |
| 2.55 | 2.60 | 2.52 | 2.59 | +1.97% | |
| 2.53 | 2.57 | 2.52 | 2.54 | +1.60% | |
| 2.48 | 2.54 | 2.48 | 2.50 | +0.40% | |
| 2.55 | 2.55 | 2.48 | 2.49 | -2.73% | |
| 2.53 | 2.59 | 2.51 | 2.56 | +1.59% | |
| 2.52 | 2.58 | 2.51 | 2.52 | 0.00% | |
| 2.54 | 2.54 | 2.46 | 2.52 | -1.95% | |
| 2.55 | 2.59 | 2.50 | 2.57 | 0.00% | |
| 2.62 | 2.66 | 2.57 | 2.57 | -1.91% | |
| 2.60 | 2.69 | 2.60 | 2.62 | +0.77% | |
| 2.57 | 2.64 | 2.56 | 2.60 | -1.14% | |
| 2.62 | 2.66 | 2.60 | 2.63 | -1.50% | |
| 2.69 | 2.74 | 2.64 | 2.67 | 0.00% | |
| 2.67 | 2.71 | 2.54 | 2.67 | -3.61% | |
| 2.77 | 2.78 | 2.71 | 2.77 | +1.09% | |
| 2.72 | 2.75 | 2.66 | 2.74 | +3.79% | |
| 2.69 | 2.69 | 2.62 | 2.64 | -2.22% | |
| 2.70 | 2.74 | 2.68 | 2.70 | 0.00% | |
| 2.65 | 2.72 | 2.65 | 2.70 | +1.12% | |
| 2.65 | 2.73 | 2.65 | 2.67 | +0.75% | |
| 2.60 | 2.71 | 2.58 | 2.65 | +1.92% | |
| 2.59 | 2.65 | 2.59 | 2.60 | +1.17% | |
| 2.61 | 2.63 | 2.57 | 2.57 | -1.53% | |
| 2.67 | 2.67 | 2.60 | 2.61 | -1.88% | |
| 2.61 | 2.74 | 2.61 | 2.66 | +1.53% | |
| 2.64 | 2.66 | 2.61 | 2.62 | -0.76% | |
| 2.56 | 2.66 | 2.56 | 2.64 | +3.13% | |
| 2.54 | 2.61 | 2.54 | 2.56 | -0.78% | |
| 2.56 | 2.63 | 2.55 | 2.58 | +0.39% | |
| 2.47 | 2.60 | 2.47 | 2.57 | +2.39% | |
| 2.50 | 2.53 | 2.40 | 2.51 | 0.00% | |
| 2.56 | 2.58 | 2.50 | 2.51 | -3.09% | |
| 2.66 | 2.69 | 2.55 | 2.59 | -2.63% | |
| 2.71 | 2.77 | 2.66 | 2.66 | -1.85% | |
| 2.72 | 2.74 | 2.68 | 2.71 | +0.74% | |
| 2.78 | 2.80 | 2.69 | 2.69 | -3.24% | |
| 2.68 | 2.83 | 2.68 | 2.78 | +3.73% | |
| 2.61 | 2.74 | 2.61 | 2.68 | +2.68% | |
| 2.56 | 2.66 | 2.56 | 2.61 | +2.35% | |
| 2.51 | 2.57 | 2.50 | 2.55 | +0.79% | |
| 2.59 | 2.59 | 2.53 | 2.53 | -2.32% | |
| 2.64 | 2.65 | 2.58 | 2.59 | -1.52% | |
| 2.69 | 2.71 | 2.62 | 2.63 | -2.59% | |
| 2.68 | 2.72 | 2.67 | 2.70 | +0.75% | |
| 2.68 | 2.76 | 2.66 | 2.68 | 0.00% | |
| 2.71 | 2.80 | 2.65 | 2.68 | +1.13% | |
| 2.66 | 2.69 | 2.64 | 2.65 | -0.75% | |
| 2.67 | 2.72 | 2.66 | 2.67 | -0.74% | |
| 2.69 | 2.73 | 2.65 | 2.69 | -0.37% | |
| 2.70 | 2.73 | 2.65 | 2.70 | 0.00% | |
| 2.64 | 2.71 | 2.63 | 2.70 | +2.66% | |
| 2.61 | 2.65 | 2.60 | 2.63 | +0.38% | |
| 2.64 | 2.70 | 2.62 | 2.62 | -1.50% | |
| 2.62 | 2.71 | 2.62 | 2.66 | 0.00% | |
| 2.74 | 2.76 | 2.65 | 2.66 | -2.92% | |
| 2.76 | 2.76 | 2.70 | 2.74 | -0.36% | |
| 2.77 | 2.83 | 2.62 | 2.75 | -1.08% | |
| 2.97 | 3.02 | 2.78 | 2.78 | -6.08% | |
| 3.02 | 3.06 | 2.89 | 2.96 | -0.34% | |
| 3.09 | 3.25 | 2.93 | 2.97 | -1.98% | |
| 3.21 | 3.31 | 3.02 | 3.03 | -4.11% | |
| 3.02 | 3.22 | 2.98 | 3.16 | +3.61% | |
| 3.38 | 3.43 | 3.02 | 3.05 | -6.73% | |
| 3.12 | 3.29 | 2.84 | 3.27 | +14.74% | |
| 2.81 | 2.88 | 2.75 | 2.85 | +2.15% | |
| 2.70 | 2.92 | 2.59 | 2.79 | +3.72% | |
| 2.53 | 2.91 | 2.40 | 2.69 | +8.91% | |
| 2.48 | 2.51 | 2.47 | 2.47 | -0.80% | |
| 2.48 | 2.53 | 2.48 | 2.49 | 0.00% | |
| 2.52 | 2.54 | 2.49 | 2.49 | -0.80% | |
| 2.46 | 2.55 | 2.46 | 2.51 | +2.03% | |
| 2.49 | 2.55 | 2.46 | 2.46 | -1.20% | |
| 2.45 | 2.51 | 2.44 | 2.49 | +0.81% | |
| 2.48 | 2.51 | 2.47 | 2.47 | -0.40% | |
| 2.45 | 2.51 | 2.45 | 2.48 | +0.81% | |
| 2.43 | 2.48 | 2.43 | 2.46 | +0.82% | |
| 2.35 | 2.50 | 2.35 | 2.44 | +2.95% | |
| 2.30 | 2.38 | 2.28 | 2.37 | +3.04% | |
| 2.37 | 2.42 | 2.28 | 2.30 | -2.54% | |
| 2.43 | 2.44 | 2.36 | 2.36 | -3.28% | |
| 2.41 | 2.46 | 2.40 | 2.44 | +0.83% | |
| 2.43 | 2.47 | 2.41 | 2.42 | -1.22% | |
| 2.45 | 2.48 | 2.43 | 2.45 | -1.21% | |
| 2.50 | 2.53 | 2.47 | 2.48 | -2.36% | |
| 2.51 | 2.57 | 2.51 | 2.54 | +0.79% | |
| 2.55 | 2.57 | 2.49 | 2.52 | -1.56% | |
| 2.50 | 2.58 | 2.48 | 2.56 | +3.23% | |
| 2.45 | 2.50 | 2.43 | 2.48 | +0.40% | |
| 2.50 | 2.60 | 2.45 | 2.47 | +0.82% | |
| 2.44 | 2.49 | 2.43 | 2.45 | 0.00% | |
| 2.48 | 2.52 | 2.43 | 2.45 | -3.54% | |
| 2.51 | 2.57 | 2.48 | 2.54 | +1.20% | |
| 2.46 | 2.52 | 2.45 | 2.51 | +2.87% | |
| 2.45 | 2.51 | 2.44 | 2.44 | -0.81% | |
| 2.49 | 2.53 | 2.45 | 2.46 | -1.20% | |
| 2.46 | 2.50 | 2.41 | 2.49 | +0.81% | |
| 2.53 | 2.55 | 2.47 | 2.47 | -1.98% | |
| 2.49 | 2.57 | 2.48 | 2.52 | +1.61% | |
| 2.41 | 2.52 | 2.41 | 2.48 | +2.90% | |
| 2.49 | 2.51 | 2.41 | 2.41 | -3.60% | |
| 2.51 | 2.54 | 2.49 | 2.50 | -0.79% | |
| 2.49 | 2.54 | 2.47 | 2.52 | +1.20% | |
| 2.45 | 2.53 | 2.44 | 2.49 | +0.40% | |
| 2.59 | 2.60 | 2.47 | 2.48 | -3.88% | |
| 2.55 | 2.69 | 2.52 | 2.58 | +1.98% | |
| 2.50 | 2.59 | 2.48 | 2.53 | -0.78% | |
| 2.53 | 2.56 | 2.49 | 2.55 | +1.59% | |
| 2.71 | 2.71 | 2.51 | 2.51 | -7.38% | |
| 2.71 | 2.80 | 2.67 | 2.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRON chart for longer ranges.