Skip to main content

Cronos Group Inc (NQ: CRON )

2.490 +0.060 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,551,148 -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%)
Dec 01, 2022 3.180 3.280 3.140 3.260 2,168,728 +0.15(+4.82%)
Nov 30, 2022 3.030 3.120 3.022 3.110 903,068 +0.08(+2.64%)
Nov 29, 2022 3.000 3.070 3.000 3.030 911,888 +0.02(+0.66%)
Nov 28, 2022 3.150 3.235 3.000 3.010 1,507,048 -0.12(-3.83%)
Nov 25, 2022 3.060 3.140 3.050 3.130 494,526 +0.06(+1.95%)
Nov 23, 2022 3.030 3.110 3.030 3.070 898,383 +0.03(+0.99%)
Nov 22, 2022 3.220 3.218 3.010 3.040 1,515,322 -0.06(-1.94%)
Nov 21, 2022 3.090 3.160 3.070 3.100 1,419,372 -0.02(-0.64%)
Nov 18, 2022 3.090 3.145 3.020 3.120 2,727,656 +0.17(+5.76%)
Nov 17, 2022 2.950 2.980 2.890 2.950 1,454,447 +0.00(+0.00%)
Nov 16, 2022 3.060 3.080 2.920 2.950 1,774,159 -0.12(-3.91%)
Nov 15, 2022 3.080 3.170 3.035 3.070 2,221,324 +0.05(+1.66%)
Nov 14, 2022 3.080 3.120 2.955 3.020 2,564,397 -0.03(-0.98%)
Nov 11, 2022 2.880 3.080 2.860 3.050 2,720,835 +0.17(+5.90%)
Nov 10, 2022 2.810 2.920 2.805 2.880 2,460,367 +0.14(+5.11%)
Nov 09, 2022 2.730 2.845 2.670 2.740 2,321,332 -0.03(-1.08%)
Nov 08, 2022 2.800 2.810 2.710 2.770 2,389,962 -0.02(-0.72%)
Nov 07, 2022 2.960 2.960 2.750 2.790 4,096,806 -0.29(-9.42%)
Nov 04, 2022 3.080 3.140 2.960 3.080 2,291,740 +0.02(+0.65%)
Nov 03, 2022 2.950 3.085 2.920 3.060 1,719,843 +0.09(+3.03%)
Nov 02, 2022 3.200 2.960 2.970 2,119,698 -0.26(-8.05%)
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.