Skip to main content

Cronos Group Inc (NQ: CRON )

2.675 -0.025 (-0.93%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.060 2.200 1.970 2.170 5,940,708 +0.07(+3.33%)
Feb 27, 2023 2.100 2.120 2.070 2.100 1,971,463 +0.00(+0.00%)
Feb 24, 2023 2.140 2.170 2.090 2.100 1,324,721 -0.09(-4.11%)
Feb 23, 2023 2.180 2.200 2.110 2.190 1,378,960 +0.02(+0.92%)
Feb 22, 2023 2.190 2.205 2.130 2.170 2,045,405 -0.02(-0.91%)
Feb 21, 2023 2.250 2.270 2.180 2.190 1,273,935 -0.11(-4.78%)
Feb 17, 2023 2.290 2.300 2.240 2.300 1,553,419 +0.00(+0.00%)
Feb 16, 2023 2.320 2.360 2.280 2.300 1,621,679 -0.05(-2.13%)
Feb 15, 2023 2.270 2.360 2.260 2.350 1,813,186 +0.05(+2.17%)
Feb 14, 2023 2.250 2.300 2.220 2.300 1,871,751 +0.01(+0.44%)
Feb 13, 2023 2.250 2.300 2.240 2.290 1,714,554 +0.02(+0.88%)
Feb 10, 2023 2.310 2.320 2.240 2.270 1,967,612 -0.06(-2.58%)
Feb 09, 2023 2.390 2.400 2.280 2.330 2,571,265 -0.06(-2.51%)
Feb 08, 2023 2.430 2.470 2.380 2.390 1,507,144 -0.06(-2.45%)
Feb 07, 2023 2.430 2.450 2.380 2.450 1,529,759 +0.02(+0.82%)
Feb 06, 2023 2.480 2.510 2.420 2.430 1,045,471 -0.06(-2.41%)
Feb 03, 2023 2.530 2.570 2.490 2.490 1,531,228 -0.09(-3.49%)
Feb 02, 2023 2.510 2.610 2.500 2.580 2,795,042 +0.07(+2.79%)
Feb 01, 2023 2.500 2.545 2.450 2.510 2,241,304 -0.01(-0.40%)
Jan 31, 2023 2.440 2.530 2.440 2.520 2,011,783 +0.08(+3.28%)
Jan 30, 2023 2.460 2.510 2.420 2.440 1,677,025 -0.05(-2.01%)
Jan 27, 2023 2.430 2.500 2.410 2.490 1,754,738 +0.06(+2.47%)
Jan 26, 2023 2.460 2.510 2.410 2.430 1,824,985 -0.02(-0.82%)
Jan 25, 2023 2.430 2.470 2.390 2.450 1,633,245 +0.00(+0.00%)
Jan 24, 2023 2.510 2.520 2.440 2.450 1,118,406 -0.07(-2.78%)
Jan 23, 2023 2.500 2.540 2.490 2.520 1,330,277 +0.02(+0.80%)
Jan 20, 2023 2.410 2.500 2.390 2.500 1,821,397 +0.08(+3.31%)
Jan 19, 2023 2.450 2.480 2.400 2.420 1,551,339 -0.05(-2.02%)
Jan 18, 2023 2.500 2.560 2.460 2.470 1,836,258 -0.04(-1.59%)
Jan 17, 2023 2.540 2.570 2.460 2.510 1,347,073 -0.03(-1.18%)
Jan 13, 2023 2.510 2.550 2.494 2.540 880,879 -0.02(-0.78%)
Jan 12, 2023 2.490 2.570 2.430 2.560 1,496,030 +0.05(+1.99%)
Jan 11, 2023 2.460 2.520 2.441 2.510 1,651,658 +0.06(+2.45%)
Jan 10, 2023 2.470 2.540 2.440 2.450 1,375,394 -0.05(-2.00%)
Jan 09, 2023 2.570 2.620 2.490 2.500 1,184,977 -0.04(-1.57%)
Jan 06, 2023 2.510 2.565 2.480 2.540 796,480 +0.03(+1.20%)
Jan 05, 2023 2.540 2.550 2.490 2.510 786,638 -0.09(-3.46%)
Jan 04, 2023 2.500 2.610 2.500 2.600 1,550,213 +0.10(+4.00%)
Jan 03, 2023 2.530 2.620 2.480 2.500 1,149,963 -0.04(-1.57%)
Dec 30, 2022 2.520 2.560 2.475 2.540 1,607,870 +0.00(+0.00%)
Dec 29, 2022 2.520 2.540 2.465 2.540 1,500,559 +0.05(+2.01%)
Dec 28, 2022 2.470 2.545 2.450 2.490 1,590,324 +0.00(+0.00%)
Dec 27, 2022 2.510 2.550 2.470 2.490 1,980,618 -0.05(-1.97%)
Dec 23, 2022 2.600 2.605 2.510 2.540 1,458,766 -0.09(-3.42%)
Dec 22, 2022 2.650 2.655 2.540 2.630 1,126,477 -0.05(-1.87%)
Dec 21, 2022 2.610 2.690 2.580 2.680 1,461,187 +0.04(+1.52%)
Dec 20, 2022 2.680 2.760 2.620 2.640 1,721,925 -0.08(-2.94%)
Dec 19, 2022 2.880 2.880 2.650 2.720 2,437,026 -0.13(-4.56%)
Dec 16, 2022 2.790 2.870 2.780 2.850 1,532,067 +0.05(+1.79%)
Dec 15, 2022 2.820 2.845 2.770 2.800 1,511,534 -0.03(-1.06%)
Dec 14, 2022 2.850 2.870 2.770 2.830 1,297,145 -0.02(-0.70%)
Dec 13, 2022 3.000 3.040 2.820 2.850 1,795,000 -0.04(-1.38%)
Dec 12, 2022 2.840 2.970 2.835 2.890 1,467,571 +0.04(+1.40%)
Dec 09, 2022 2.960 2.980 2.840 2.850 2,318,268 -0.04(-1.38%)
Dec 08, 2022 2.890 2.920 2.780 2.890 2,338,921 +0.00(+0.00%)
Dec 07, 2022 3.020 3.050 2.890 2.890 1,724,544 -0.14(-4.62%)
Dec 06, 2022 3.500 3.500 3.020 3.030 2,987,778 -0.47(-13.43%)
Dec 05, 2022 3.510 3.616 3.440 3.500 3,348,112 +0.04(+1.16%)
Dec 02, 2022 3.180 3.510 3.150 3.460 3,267,018 +0.20(+6.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.