Free Trial

Cronos Group (CRON) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free CRON Stock Alerts
$2.94
+0.17 (+6.14%)
(As of 12:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cronos Group Stock Price Performance

5 Day
Performance
+12.79%
1 Month
Performance
+15.94%
3 Month
Performance
+37.91%
6 Month
Performance
+44.78%
Year-To-Date
Performance
+39.23%
1 Year
Performance
+68.21%
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 InvestorPlace
Have you heard of the $11 AI Coin?
A new set of AI startups are rising... Except you won't find them on the stock market.
Find out more about this $11 AI Coin right now

CRON Stock Chart for Monday, May, 13, 2024

CRON Chart by TradingView

Cronos Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.85$2.77
-2.81%		$2.93$2.762.76 million shs$1.06 billion
05/09/2024$2.58$2.85
+10.47%		$2.91$2.665.26 million shs$985.59 million
05/08/2024$2.64$2.58
-2.27%		$2.62$2.542.32 million shs$985.59 million
05/07/2024$2.65$2.64
-0.38%		$2.68$2.601.60 million shs$1.01 billion
05/06/2024$2.68$2.65
-1.12%		$2.79$2.642.27 million shs$1.01 billion
05/03/2024$2.66$2.68
+0.75%		$2.77$2.642.53 million shs$1.02 billion
05/02/2024$2.71$2.66
-1.85%		$2.89$2.634.15 million shs$1.02 billion
05/01/2024$2.94$2.71
-7.82%		$2.91$2.666.74 million shs$1.04 billion
04/30/2024$2.55$2.94
+15.29%		$2.98$2.4910.77 million shs$1.12 billion
04/29/2024$2.59$2.55
-1.54%		$2.67$2.512.57 million shs$974.13 million
04/26/2024$2.50$2.59
+3.60%		$2.65$2.512.35 million shs$989.41 million
04/25/2024$2.48$2.50
+0.81%		$2.53$2.421.41 million shs$955.03 million
04/24/2024$2.47$2.48
+0.40%		$2.55$2.432.52 million shs$947.39 million
04/23/2024$2.36$2.47
+4.66%		$2.50$2.332.33 million shs$943.57 million
04/22/2024$2.37$2.36
-0.42%		$2.38$2.175.98 million shs$901.54 million
04/19/2024$2.41$2.37
-1.66%		$2.45$2.343.87 million shs$905.36 million
04/18/2024$2.42$2.41
-0.41%		$2.46$2.383.94 million shs$920.64 million
04/17/2024$2.44$2.42
-0.82%		$2.50$2.343.07 million shs$924.46 million
04/16/2024$2.44$2.44$2.50$2.352.25 million shs$932.10 million
04/15/2024$2.51$2.44
-2.79%		$2.58$2.393.86 million shs$932.10 million
04/12/2024$2.54$2.51
-1.18%		$2.63$2.492.66 million shs$957.06 million
04/11/2024$2.61$2.54
-2.68%		$2.65$2.482.56 million shs$968.50 million
04/10/2024$2.67$2.61
-2.25%		$2.74$2.582.71 million shs$995.19 million
04/09/2024$2.70$2.67
-1.11%		$2.69$2.524.92 million shs$1.02 billion
04/08/2024$2.68$2.70
+0.75%		$2.87$2.673.59 million shs$1.03 billion
04/05/2024$2.75$2.68
-2.55%		$2.81$2.593.69 million shs$1.02 billion
04/04/2024$2.88$2.75
-4.51%		$2.98$2.739.95 million shs$1.05 billion
04/03/2024$2.65$2.88
+8.68%		$2.90$2.616.95 million shs$1.10 billion
04/02/2024$2.64$2.65
+0.38%		$2.71$2.603.55 million shs$1.01 billion
04/01/2024$2.61$2.64
+1.15%		$2.68$2.573.23 million shs$1.01 billion
03/29/2024$2.61$2.61$2.77$2.614.98 million shs$995.19 million
03/28/2024$2.70$2.61
-3.33%		$2.77$2.614.98 million shs$995.19 million
03/27/2024$2.64$2.70
+2.27%		$2.72$2.546.04 million shs$1.03 billion
03/26/2024$2.49$2.64
+6.02%		$2.73$2.456.34 million shs$1.01 billion
03/25/2024$2.61$2.49
-4.60%		$2.68$2.466.33 million shs$949.44 million
03/22/2024$2.39$2.61
+9.21%		$2.64$2.397.95 million shs$995.19 million
03/21/2024$2.36$2.39
+1.27%		$2.44$2.323.17 million shs$911.31 million
03/20/2024$2.29$2.36
+3.06%		$2.40$2.283.28 million shs$899.87 million
03/19/2024$2.23$2.29
+2.69%		$2.31$2.122.34 million shs$873.18 million
03/18/2024$2.10$2.23
+6.19%		$2.24$2.083.77 million shs$850.30 million
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/15/2024$1.98$2.10
+6.06%		$2.10$1.993.03 million shs$800.73 million
03/14/2024$2.02$1.98
-1.98%		$2.03$1.971.37 million shs$754.97 million
03/13/2024$1.97$2.02
+2.54%		$2.03$1.961.36 million shs$770.23 million
03/12/2024$1.98$1.97
-0.51%		$2.03$1.951.59 million shs$751.16 million
03/11/2024$1.99$1.98
-0.50%		$2.02$1.961.47 million shs$754.97 million
03/08/2024$1.97$1.99
+1.02%		$2.07$1.971.73 million shs$758.79 million
03/07/2024$1.96$1.97
+0.51%		$1.99$1.911.27 million shs$751.16 million
03/06/2024$1.97$1.96
-0.51%		$2.00$1.931.60 million shs$747.35 million
03/05/2024$1.93$1.97
+2.07%		$1.97$1.892.27 million shs$751.16 million
03/04/2024$2.02$1.93
-4.46%		$2.03$1.932.54 million shs$735.91 million
03/01/2024$2.08$2.02
-2.88%		$2.10$2.011.63 million shs$770.23 million
02/29/2024$2.26$2.08
-7.96%		$2.20$1.974.64 million shs$793.10 million
02/28/2024$2.30$2.26
-1.74%		$2.32$2.251.67 million shs$861.74 million
02/27/2024$2.24$2.30
+2.68%		$2.31$2.242.09 million shs$876.99 million
02/26/2024$2.23$2.24
+0.45%		$2.30$2.211.59 million shs$854.11 million
02/23/2024$2.22$2.23
+0.45%		$2.26$2.171.27 million shs$850.30 million
02/22/2024$2.19$2.22
+1.37%		$2.26$2.16996,523 shs$846.48 million
02/21/2024$2.21$2.19
-0.90%		$2.22$2.151.94 million shs$835.05 million
02/20/2024$2.27$2.21
-2.64%		$2.26$2.182.07 million shs$842.67 million
02/19/2024$2.27$2.27$2.29$2.172.85 million shs$865.55 million
02/16/2024$2.20$2.27
+3.18%		$2.29$2.172.85 million shs$865.55 million
02/15/2024$2.11$2.20
+4.27%		$2.23$2.122.31 million shs$838.86 million
02/14/2024$2.11$2.11$2.16$2.062.47 million shs$804.54 million
02/13/2024$2.17$2.11
-2.76%		$2.15$2.083.10 million shs$804.54 million
02/12/2024$2.21$2.17
-1.81%		$2.26$2.161.51 million shs$827.42 million

Related Companies:
This page (NASDAQ:CRON) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry