The highest closing price for Cronos (CRON) last month was $2.84, on Friday. It was up 5.6% for the month. The latest price is $2.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $2.84 | $2.88 | $2.80 | $2.84 | 1,337,800 |
May 28 2026 | $2.72 | $2.89 | $2.70 | $2.84 | 1,789,000 |
May 27 2026 | $2.72 | $2.76 | $2.71 | $2.72 | 731,600 |
May 26 2026 | $2.74 | $2.78 | $2.72 | $2.73 | 1,096,600 |
May 22 2026 | $2.73 | $2.75 | $2.70 | $2.74 | 766,800 |
May 21 2026 | $2.67 | $2.75 | $2.66 | $2.73 | 1,719,600 |
May 20 2026 | $2.62 | $2.68 | $2.61 | $2.67 | 2,369,600 |
May 19 2026 | $2.64 | $2.64 | $2.58 | $2.61 | 749,300 |
May 18 2026 | $2.63 | $2.65 | $2.59 | $2.62 | 761,900 |
May 15 2026 | $2.71 | $2.77 | $2.56 | $2.63 | 3,907,200 |
May 14 2026 | $2.72 | $2.77 | $2.68 | $2.74 | 1,250,700 |
May 13 2026 | $2.76 | $2.79 | $2.72 | $2.73 | 1,376,400 |
May 12 2026 | $2.70 | $2.82 | $2.68 | $2.77 | 1,769,000 |
May 11 2026 | $2.78 | $2.94 | $2.65 | $2.75 | 4,655,800 |
May 08 2026 | $2.57 | $2.62 | $2.52 | $2.54 | 1,215,600 |
May 07 2026 | $2.63 | $2.65 | $2.56 | $2.57 | 1,291,200 |
May 06 2026 | $2.65 | $2.67 | $2.61 | $2.62 | 983,300 |
May 05 2026 | $2.65 | $2.70 | $2.62 | $2.63 | 1,073,500 |
May 04 2026 | $2.64 | $2.70 | $2.64 | $2.65 | 1,160,500 |
May 01 2026 | $2.69 | $2.73 | $2.64 | $2.64 | 873,000 |
Daily pricing data for Cronos dates back to 7/12/2016, and may be incomplete.