The highest closing price for Cronos (CRON) last month was $2.56, on November 10. It was down 1.6% for the month. The latest price is $2.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $2.48 | $2.51 | $2.47 | $2.47 | 301,694 |
November 26 2025 | $2.45 | $2.51 | $2.45 | $2.48 | 1,295,274 |
November 25 2025 | $2.43 | $2.48 | $2.43 | $2.46 | 1,211,250 |
November 24 2025 | $2.35 | $2.50 | $2.35 | $2.44 | 1,530,496 |
November 21 2025 | $2.30 | $2.38 | $2.28 | $2.37 | 1,907,133 |
November 20 2025 | $2.37 | $2.42 | $2.28 | $2.30 | 1,650,352 |
November 19 2025 | $2.43 | $2.44 | $2.36 | $2.36 | 882,688 |
November 18 2025 | $2.41 | $2.46 | $2.40 | $2.44 | 848,623 |
November 17 2025 | $2.43 | $2.47 | $2.41 | $2.42 | 970,550 |
November 14 2025 | $2.45 | $2.48 | $2.43 | $2.45 | 1,298,991 |
November 13 2025 | $2.50 | $2.53 | $2.47 | $2.48 | 1,455,903 |
November 12 2025 | $2.51 | $2.57 | $2.51 | $2.54 | 1,253,925 |
November 11 2025 | $2.55 | $2.57 | $2.49 | $2.52 | 746,550 |
November 10 2025 | $2.50 | $2.58 | $2.48 | $2.56 | 1,600,981 |
November 07 2025 | $2.45 | $2.50 | $2.43 | $2.48 | 1,386,902 |
November 06 2025 | $2.50 | $2.60 | $2.45 | $2.47 | 1,805,701 |
November 05 2025 | $2.44 | $2.49 | $2.43 | $2.45 | 1,245,479 |
November 04 2025 | $2.48 | $2.52 | $2.43 | $2.45 | 1,326,986 |
November 03 2025 | $2.51 | $2.57 | $2.48 | $2.54 | 1,413,436 |
Daily pricing data for Cronos dates back to 7/12/2016, and may be incomplete.
