Free Trial

Cronos Group (CRON) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free CRON Stock Alerts
C$3.90
+0.33 (+9.24%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Cronos Group Stock Price Performance

5 Day
Performance
+7.14%
1 Month
Performance
+7.73%
3 Month
Performance
+30.43%
6 Month
Performance
+43.91%
Year-To-Date
Performance
+40.79%
1 Year
Performance
+57.26%
Receive CRON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cronos Group and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

CRON Stock Chart for Friday, May, 10, 2024

CRON Chart by TradingView

Cronos Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$3.63C$3.57
-1.65%		C$3.61C$3.49214,574 shsC$1.36 billion
05/07/2024C$3.62C$3.63
+0.28%		C$3.67C$3.5688,579 shsC$1.39 billion
05/06/2024C$3.64C$3.62
-0.55%		C$3.81C$3.61184,230 shsC$1.38 billion
05/03/2024C$3.66C$3.64
-0.55%		C$3.77C$3.63229,815 shsC$1.39 billion
05/02/2024C$3.75C$3.66
-2.40%		C$3.95C$3.61297,436 shsC$1.40 billion
05/01/2024C$4.05C$3.75
-7.41%		C$4.00C$3.67508,993 shsC$1.43 billion
04/30/2024C$3.50C$4.05
+15.71%		C$4.09C$3.431.14 million shsC$1.54 billion
04/29/2024C$3.53C$3.50
-0.85%		C$3.64C$3.43174,724 shsC$1.33 billion
04/26/2024C$3.44C$3.53
+2.62%		C$3.62C$3.43218,164 shsC$1.35 billion
04/25/2024C$3.41C$3.44
+0.88%		C$3.46C$3.3563,048 shsC$1.31 billion
04/24/2024C$3.40C$3.41
+0.29%		C$3.49C$3.34211,054 shsC$1.30 billion
04/23/2024C$3.22C$3.40
+5.59%		C$3.41C$3.20203,330 shsC$1.30 billion
04/22/2024C$3.24C$3.22
-0.62%		C$3.25C$2.98479,893 shsC$1.23 billion
04/19/2024C$3.30C$3.24
-1.82%		C$3.35C$3.22128,715 shsC$1.24 billion
04/18/2024C$3.33C$3.30
-0.90%		C$3.38C$3.28185,806 shsC$1.26 billion
04/17/2024C$3.36C$3.33
-0.89%		C$3.43C$3.24236,698 shsC$1.27 billion
04/16/2024C$3.35C$3.36
+0.30%		C$3.44C$3.26178,023 shsC$1.28 billion
04/15/2024C$3.45C$3.35
-2.90%		C$3.54C$3.30331,272 shsC$1.28 billion
04/12/2024C$3.47C$3.45
-0.58%		C$3.61C$3.44193,501 shsC$1.32 billion
04/11/2024C$3.56C$3.47
-2.53%		C$3.61C$3.41215,875 shsC$1.32 billion
04/10/2024C$3.62C$3.56
-1.66%		C$3.72C$3.53123,084 shsC$1.36 billion
04/09/2024C$3.68C$3.62
-1.63%		C$3.65C$3.43409,296 shsC$1.38 billion
04/08/2024C$3.66C$3.68
+0.55%		C$3.88C$3.63370,521 shsC$1.40 billion
04/05/2024C$3.74C$3.66
-2.14%		C$3.82C$3.53374,394 shsC$1.40 billion
04/04/2024C$3.89C$3.74
-3.86%		C$4.01C$3.70822,861 shsC$1.43 billion
04/03/2024C$3.59C$3.89
+8.36%		C$3.92C$3.57437,876 shsC$1.48 billion
04/02/2024C$3.56C$3.59
+0.84%		C$3.66C$3.53266,225 shsC$1.37 billion
04/01/2024C$3.55C$3.56
+0.28%		C$3.64C$3.49213,531 shsC$1.36 billion
03/29/2024C$3.55C$3.55C$3.75C$3.55452,820 shsC$1.35 billion
03/28/2024C$3.66C$3.55
-3.01%		C$3.75C$3.55452,820 shsC$1.35 billion
03/27/2024C$3.62C$3.66
+1.10%		C$3.69C$3.45433,215 shsC$1.40 billion
03/26/2024C$3.37C$3.62
+7.42%		C$3.71C$3.31540,199 shsC$1.38 billion
03/25/2024C$3.55C$3.37
-5.07%		C$3.64C$3.34523,235 shsC$1.28 billion
03/22/2024C$3.26C$3.55
+8.90%		C$3.58C$3.25587,943 shsC$1.35 billion
03/21/2024C$3.20C$3.26
+1.87%		C$3.30C$3.14176,245 shsC$1.24 billion
03/20/2024C$3.09C$3.20
+3.56%		C$3.23C$3.10197,074 shsC$1.22 billion
03/19/2024C$3.04C$3.09
+1.64%		C$3.12C$2.89196,096 shsC$1.18 billion
03/18/2024C$2.85C$3.04
+6.67%		C$3.04C$2.82303,505 shsC$1.16 billion
03/15/2024C$2.70C$2.85
+5.56%		C$2.85C$2.69149,363 shsC$1.09 billion
03/14/2024C$2.72C$2.70
-0.74%		C$2.73C$2.66116,601 shsC$1.03 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/13/2024C$2.65C$2.72
+2.64%		C$2.74C$2.65121,934 shsC$1.04 billion
03/12/2024C$2.65C$2.65C$2.74C$2.6490,423 shsC$1.01 billion
03/11/2024C$2.67C$2.65
-0.75%		C$2.73C$2.64101,328 shsC$1.01 billion
03/08/2024C$2.66C$2.67
+0.38%		C$2.77C$2.65201,892 shsC$1.02 billion
03/07/2024C$2.63C$2.66
+1.14%		C$2.67C$2.58147,798 shsC$1.01 billion
03/06/2024C$2.65C$2.63
-0.75%		C$2.70C$2.61104,563 shsC$1.00 billion
03/05/2024C$2.62C$2.65
+1.15%		C$2.67C$2.56230,094 shsC$1.01 billion
03/04/2024C$2.75C$2.62
-4.73%		C$2.75C$2.62151,197 shsC$998.51 million
03/01/2024C$2.84C$2.75
-3.17%		C$2.85C$2.72264,078 shsC$1.05 billion
02/29/2024C$3.04C$2.84
-6.58%		C$3.00C$2.67700,411 shsC$1.08 billion
02/28/2024C$3.13C$3.04
-2.88%		C$3.14C$3.0474,859 shsC$1.16 billion
02/27/2024C$3.05C$3.13
+2.62%		C$3.13C$3.04156,357 shsC$1.19 billion
02/26/2024C$3.03C$3.05
+0.66%		C$3.09C$3.01115,177 shsC$1.16 billion
02/23/2024C$2.99C$3.03
+1.34%		C$3.05C$2.9487,828 shsC$1.15 billion
02/22/2024C$2.99C$2.99C$3.05C$2.9164,193 shsC$1.14 billion
02/21/2024C$2.97C$2.99
+0.67%		C$2.99C$2.90120,075 shsC$1.14 billion
02/20/2024C$3.05C$2.97
-2.62%		C$3.05C$2.96147,406 shsC$1.13 billion
02/19/2024C$3.05C$3.05C$3.08C$2.94155,158 shsC$1.16 billion
02/16/2024C$2.96C$3.05
+3.04%		C$3.08C$2.94155,158 shsC$1.16 billion
02/15/2024C$2.88C$2.96
+2.78%		C$3.00C$2.89154,058 shsC$1.13 billion
02/14/2024C$2.85C$2.88
+1.05%		C$2.91C$2.80130,095 shsC$1.10 billion
02/13/2024C$2.91C$2.85
-2.06%		C$2.91C$2.84148,494 shsC$1.09 billion
02/12/2024C$2.99C$2.91
-2.68%		C$3.03C$2.91110,107 shsC$1.11 billion
02/09/2024C$2.91C$2.99
+2.75%		C$3.04C$2.91115,609 shsC$1.14 billion
02/08/2024C$2.87C$2.91
+1.39%		C$2.96C$2.84137,401 shsC$1.11 billion

Related Companies:
This page (TSE:CRON) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings