CRON
CRONOS GROUP (CRON)
NASDAQ
$3.30-$0.02 (-0.45%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $1.2B
    Market Cap
  • 27.31%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +18.21%
    Low Price$2.72
    High Price$3.31
  • 3 Months
    +21.25%
    Low Price$2.60
    High Price$3.31
  • 1 Year
    +27.31%
    Low Price$2.30
    High Price$3.31
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.23
3.32
3.22
3.31
+2.80%
1,313,885
08/20/2026
3.28
3.30
3.21
3.22
-2.13%
972,155
08/19/2026
3.21
3.30
3.21
3.29
+2.49%
1,375,172
08/18/2026
3.14
3.24
3.13
3.21
+1.90%
1,047,640
08/17/2026
3.14
3.18
3.12
3.15
+0.32%
1,331,023
08/14/2026
3.15
3.16
3.05
3.14
-0.63%
1,026,789
08/13/2026
3.17
3.31
3.15
3.16
-0.32%
1,514,852
08/12/2026
3.06
3.18
3.04
3.17
+2.92%
2,051,509
08/11/2026
3.04
3.09
3.01
3.08
+2.67%
1,205,567
08/10/2026
3.08
3.11
2.99
3.00
-3.23%
1,657,718
08/07/2026
3.13
3.17
3.07
3.10
+0.98%
2,086,310
08/06/2026
3.02
3.12
2.90
3.07
+12.87%
5,699,731
08/06/2026
$0.09 Earnings
08/05/2026
2.81
2.81
2.69
2.72
-3.20%
1,718,000
08/04/2026
2.84
2.87
2.79
2.81
-0.71%
1,401,532
08/03/2026
2.84
2.89
2.82
2.83
0.00%
901,674
07/31/2026
2.89
2.90
2.81
2.83
-2.08%
728,458
07/30/2026
2.87
2.91
2.86
2.89
+1.05%
822,731
07/29/2026
2.85
2.88
2.83
2.86
+0.35%
1,062,216
07/28/2026
2.85
2.87
2.83
2.85
-0.35%
828,154
07/27/2026
2.82
2.88
2.76
2.86
+1.78%
1,065,130
07/24/2026
2.75
2.84
2.74
2.81
+2.55%
1,224,473
07/23/2026
2.78
2.81
2.70
2.74
-1.44%
948,059
07/22/2026
2.80
2.85
2.77
2.78
-0.71%
890,642
07/21/2026
2.79
2.82
2.78
2.80
0.00%
785,122
07/20/2026
2.80
2.81
2.75
2.80
+0.36%
584,601
07/17/2026
2.73
2.80
2.72
2.79
+1.45%
745,850
07/16/2026
2.74
2.82
2.74
2.75
+0.36%
834,640
07/15/2026
2.76
2.80
2.74
2.74
-0.36%
656,872
07/14/2026
2.76
2.78
2.73
2.75
0.00%
537,640
07/13/2026
2.74
2.79
2.73
2.75
0.00%
568,238
07/10/2026
2.78
2.78
2.75
2.75
-1.08%
374,099
07/09/2026
2.74
2.79
2.72
2.78
+1.09%
1,043,578
07/08/2026
2.74
2.76
2.72
2.75
0.00%
604,268
07/07/2026
2.75
2.78
2.72
2.75
-0.36%
736,717
07/06/2026
2.85
2.88
2.75
2.76
-3.50%
815,818
07/02/2026
2.87
2.94
2.84
2.86
0.00%
1,075,342
07/01/2026
2.78
2.91
2.78
2.86
+2.88%
1,451,777
06/30/2026
2.86
2.87
2.77
2.78
-2.46%
1,325,176
06/29/2026
2.82
2.86
2.77
2.85
+1.42%
904,430
06/26/2026
2.73
2.83
2.72
2.81
+2.93%
1,328,383
06/25/2026
2.70
2.73
2.68
2.73
+0.74%
884,094
06/24/2026
2.69
2.73
2.68
2.71
+0.74%
1,050,694
06/23/2026
2.63
2.71
2.62
2.69
+1.51%
743,920
06/22/2026
2.69
2.73
2.65
2.65
-2.21%
784,565
06/18/2026
2.70
2.72
2.63
2.71
+1.50%
1,218,244
06/17/2026
2.60
2.70
2.60
2.67
+2.69%
727,898
06/16/2026
2.63
2.64
2.57
2.60
-1.14%
939,056
06/15/2026
2.68
2.72
2.61
2.63
-1.87%
1,083,243
06/12/2026
2.75
2.77
2.68
2.68
-2.55%
884,245
06/11/2026
2.75
2.78
2.72
2.75
+0.36%
885,972
06/10/2026
2.79
2.84
2.74
2.74
-1.79%
759,827
06/09/2026
2.79
2.85
2.76
2.79
+0.72%
1,774,955
06/08/2026
2.75
2.81
2.75
2.77
+1.09%
1,224,893
06/05/2026
2.82
2.87
2.74
2.74
-2.14%
2,157,628
06/04/2026
2.71
2.85
2.71
2.80
+3.32%
1,020,240
06/03/2026
2.71
2.74
2.65
2.71
-0.73%
1,946,571
06/02/2026
2.80
2.82
2.72
2.73
-3.19%
798,546
06/01/2026
2.81
2.90
2.81
2.82
-0.70%
971,700
05/29/2026
2.84
2.88
2.80
2.84
0.00%
1,339,091
05/28/2026
2.72
2.89
2.70
2.84
+4.41%
1,789,185
05/27/2026
2.72
2.76
2.71
2.72
-0.37%
732,370
05/26/2026
2.74
2.78
2.72
2.73
-0.36%
1,096,666
05/22/2026
2.73
2.75
2.70
2.74
+0.37%
766,914
05/21/2026
2.67
2.75
2.66
2.73
+2.25%
1,719,585
05/20/2026
2.62
2.68
2.61
2.67
+2.30%
2,369,577
05/19/2026
2.64
2.64
2.58
2.61
-0.38%
750,146
05/18/2026
2.63
2.65
2.59
2.62
-0.38%
761,903
05/15/2026
2.71
2.77
2.56
2.63
-4.01%
3,907,313
05/14/2026
2.72
2.77
2.68
2.74
+0.37%
1,250,967
05/13/2026
2.76
2.79
2.72
2.73
-1.44%
1,376,394
05/12/2026
2.70
2.82
2.68
2.77
+0.73%
1,769,037
05/11/2026
2.78
2.94
2.65
2.75
+8.27%
4,655,833
05/11/2026
$0.04 Earnings
05/08/2026
2.57
2.62
2.52
2.54
-1.17%
1,215,856
05/07/2026
2.63
2.65
2.56
2.57
-1.91%
1,291,191
05/06/2026
2.65
2.67
2.61
2.62
-0.38%
983,256
05/05/2026
2.65
2.70
2.62
2.63
-0.75%
1,073,873
05/04/2026
2.64
2.70
2.64
2.65
+0.38%
1,160,600
05/01/2026
2.69
2.73
2.64
2.64
-1.12%
872,968
04/30/2026
2.61
2.68
2.60
2.67
+3.49%
784,238
04/29/2026
2.62
2.62
2.55
2.58
-2.64%
912,570
04/28/2026
2.67
2.70
2.63
2.65
-1.85%
779,274
04/27/2026
2.65
2.73
2.63
2.70
+0.75%
1,296,023
04/24/2026
2.61
2.69
2.54
2.68
+3.08%
1,778,735
04/23/2026
2.96
2.96
2.57
2.60
-7.14%
5,301,121
04/22/2026
2.75
3.26
2.75
2.80
+2.56%
15,383,162
04/21/2026
2.77
2.77
2.69
2.73
-1.09%
1,463,521
04/20/2026
2.67
2.79
2.67
2.76
+2.60%
1,217,316
04/17/2026
2.72
2.74
2.68
2.69
+0.37%
944,653
04/16/2026
2.71
2.72
2.66
2.68
-1.47%
1,197,035
04/15/2026
2.56
2.74
2.56
2.72
+5.84%
1,664,054
04/14/2026
2.59
2.61
2.56
2.57
0.00%
1,035,509
04/13/2026
2.57
2.60
2.52
2.57
-0.39%
760,965
04/10/2026
2.55
2.59
2.53
2.58
+1.18%
540,730
04/09/2026
2.51
2.57
2.50
2.55
+0.79%
893,535
04/08/2026
2.60
2.61
2.53
2.53
+0.40%
654,245
04/07/2026
2.56
2.58
2.52
2.52
-2.33%
675,561
04/06/2026
2.52
2.61
2.52
2.58
+1.98%
1,014,080
04/02/2026
2.47
2.57
2.46
2.53
+0.80%
640,300