MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRON — Cronos Group Inc. Common Share
NasdaqCronos Group Inc. Common Share
$3.23
+0.02(+0.47%)
- O
- 3.25
- H
- 3.28
- L
- 3.19
- V
- 1.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.23
Period Return+82.2%
Period High$3.61
Period Low$1.73
Avg Daily Volume1.79M
Total Trading Days365
CRON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.25 | $3.28 | $3.19 | $3.23 | +$0.02 | +0.47% | 1,225,824 | $3.23 | $3.19 $3.28 |
| Oct 1, 2026 | $3.27 | $3.30 | $3.21 | $3.21 | $-0.09 | -2.73% | 1,321,829 | $3.24 | $3.21 $3.30 |
| Sep 30, 2026 | $3.37 | $3.38 | $3.25 | $3.30 | $-0.08 | -2.37% | 1,820,935 | $3.30 | $3.25 $3.38 |
| Sep 29, 2026 | $3.42 | $3.43 | $3.37 | $3.38 | $-0.03 | -0.88% | 761,987 | $3.38 | $3.37 $3.43 |
| Sep 28, 2026 | $3.31 | $3.46 | $3.29 | $3.41 | +$0.07 | +2.10% | 1,134,280 | $3.41 | $3.29 $3.46 |
| Sep 25, 2026 | $3.32 | $3.35 | $3.25 | $3.34 | +$0.02 | +0.60% | 876,523 | $3.31 | $3.25 $3.35 |
| Sep 24, 2026 | $3.40 | $3.42 | $3.32 | $3.32 | $-0.08 | -2.35% | 721,206 | $3.34 | $3.32 $3.42 |
| Sep 23, 2026 | $3.46 | $3.46 | $3.39 | $3.40 | $-0.03 | -0.87% | 512,824 | $3.41 | $3.39 $3.46 |
| Sep 22, 2026 | $3.34 | $3.46 | $3.34 | $3.43 | +$0.10 | +3.00% | 768,479 | $3.42 | $3.34 $3.46 |
| Sep 21, 2026 | $3.35 | $3.39 | $3.31 | $3.33 | $-0.02 | -0.60% | 472,128 | $3.34 | $3.31 $3.39 |
| Sep 18, 2026 | $3.38 | $3.40 | $3.34 | $3.35 | $-0.02 | -0.59% | 1,070,915 | $3.36 | $3.34 $3.40 |
| Sep 17, 2026 | $3.33 | $3.41 | $3.31 | $3.37 | +$0.08 | +2.43% | 748,087 | $3.36 | $3.31 $3.41 |
| Sep 16, 2026 | $3.22 | $3.37 | $3.22 | $3.29 | +$0.09 | +2.81% | 1,051,704 | $3.32 | $3.22 $3.37 |
| Sep 15, 2026 | $3.22 | $3.22 | $3.16 | $3.20 | $-0.04 | -1.08% | 578,920 | $3.18 | $3.16 $3.22 |
| Sep 14, 2026 | $3.10 | $3.24 | $3.09 | $3.24 | +$0.10 | +3.03% | 906,017 | $3.19 | $3.09 $3.24 |
| Sep 11, 2026 | $3.18 | $3.19 | $3.11 | $3.14 | $-0.02 | -0.63% | 710,828 | $3.14 | $3.11 $3.19 |
| Sep 10, 2026 | $3.12 | $3.19 | $3.12 | $3.16 | +$0.01 | +0.16% | 584,731 | $3.16 | $3.12 $3.19 |
| Sep 9, 2026 | $3.18 | $3.20 | $3.13 | $3.16 | $-0.03 | -0.94% | 605,773 | $3.16 | $3.13 $3.20 |
| Sep 8, 2026 | $3.24 | $3.26 | $3.17 | $3.19 | $-0.08 | -2.30% | 929,831 | $3.20 | $3.17 $3.26 |
| Sep 4, 2026 | $3.22 | $3.27 | $3.22 | $3.26 | +$0.00 | +0.00% | 493,811 | $3.25 | $3.22 $3.27 |
| Sep 3, 2026 | $3.28 | $3.29 | $3.21 | $3.26 | +$0.02 | +0.62% | 1,178,677 | $3.24 | $3.21 $3.29 |
| Sep 2, 2026 | $3.36 | $3.40 | $3.23 | $3.24 | $-0.14 | -4.14% | 844,388 | $3.29 | $3.23 $3.40 |
| Sep 1, 2026 | $3.34 | $3.42 | $3.33 | $3.38 | +$0.01 | +0.30% | 1,115,531 | $3.38 | $3.33 $3.42 |
| Aug 31, 2026 | $3.36 | $3.39 | $3.32 | $3.37 | $-0.01 | -0.30% | 1,068,285 | $3.35 | $3.32 $3.39 |
| Aug 28, 2026 | $3.40 | $3.42 | $3.31 | $3.38 | $-0.01 | -0.29% | 1,238,847 | $3.35 | $3.31 $3.42 |
| Aug 27, 2026 | $3.55 | $3.61 | $3.38 | $3.39 | $-0.16 | -4.51% | 2,298,420 | $3.50 | $3.38 $3.61 |
| Aug 26, 2026 | $3.49 | $3.58 | $3.48 | $3.55 | +$0.04 | +1.14% | 1,421,194 | $3.53 | $3.48 $3.58 |
| Aug 25, 2026 | $3.47 | $3.56 | $3.40 | $3.51 | +$0.10 | +2.93% | 2,464,135 | $3.50 | $3.40 $3.56 |
| Aug 24, 2026 | $3.31 | $3.45 | $3.27 | $3.41 | +$0.10 | +3.02% | 2,216,784 | $3.38 | $3.27 $3.45 |
| Aug 21, 2026 | $3.23 | $3.32 | $3.22 | $3.31 | +$0.09 | +2.80% | 1,313,886 | $3.29 | $3.22 $3.32 |