Skip to main content

Cronos Group Inc (NQ: CRON )

2.610 -0.090 (-3.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.840 1.890 1.820 1.870 1,073,563 +0.03(+1.63%)
Apr 27, 2023 1.830 1.890 1.790 1.840 2,363,290 +0.11(+6.36%)
Apr 26, 2023 1.750 1.760 1.700 1.730 1,011,777 -0.02(-1.14%)
Apr 25, 2023 1.800 1.800 1.740 1.750 972,055 -0.05(-2.78%)
Apr 24, 2023 1.800 1.830 1.770 1.800 953,890 -0.01(-0.55%)
Apr 21, 2023 1.830 1.850 1.800 1.810 1,038,823 -0.02(-1.09%)
Apr 20, 2023 1.920 1.925 1.820 1.830 1,508,630 -0.11(-5.67%)
Apr 19, 2023 2.000 2.028 1.940 1.940 947,232 -0.10(-4.90%)
Apr 18, 2023 1.970 2.060 1.950 2.040 2,539,131 +0.08(+4.08%)
Apr 17, 2023 1.850 1.970 1.845 1.960 1,789,425 +0.10(+5.38%)
Apr 14, 2023 1.880 1.910 1.850 1.860 1,062,865 -0.03(-1.59%)
Apr 13, 2023 1.860 1.920 1.850 1.890 1,332,099 +0.07(+3.85%)
Apr 12, 2023 1.870 1.890 1.805 1.820 1,692,527 -0.05(-2.67%)
Apr 11, 2023 1.880 1.900 1.850 1.870 709,059 -0.04(-2.09%)
Apr 10, 2023 1.830 1.920 1.810 1.910 1,254,723 +0.06(+3.24%)
Apr 06, 2023 1.840 1.860 1.820 1.850 846,245 +0.02(+1.09%)
Apr 05, 2023 1.900 1.900 1.805 1.830 1,183,919 -0.06(-3.17%)
Apr 04, 2023 1.940 1.950 1.870 1.890 1,562,105 -0.06(-3.08%)
Apr 03, 2023 1.910 1.970 1.910 1.950 1,132,637 +0.01(+0.52%)
Mar 31, 2023 1.900 1.940 1.885 1.940 1,187,675 +0.05(+2.65%)
Mar 30, 2023 1.950 1.950 1.885 1.890 669,920 -0.03(-1.56%)
Mar 29, 2023 1.910 1.960 1.890 1.920 1,197,341 +0.02(+1.05%)
Mar 28, 2023 1.930 1.950 1.860 1.900 1,243,679 -0.06(-3.06%)
Mar 27, 2023 1.940 1.980 1.915 1.960 1,036,403 +0.02(+1.03%)
Mar 24, 2023 1.910 1.945 1.880 1.940 734,372 +0.01(+0.52%)
Mar 23, 2023 1.920 1.950 1.890 1.930 1,062,642 +0.04(+2.12%)
Mar 22, 2023 1.920 1.970 1.890 1.890 1,917,119 -0.05(-2.58%)
Mar 21, 2023 1.870 1.970 1.870 1.940 1,471,527 +0.07(+3.74%)
Mar 20, 2023 1.940 1.944 1.850 1.870 1,287,074 -0.08(-4.10%)
Mar 17, 2023 2.020 2.020 1.930 1.950 1,407,310 -0.07(-3.47%)
Mar 16, 2023 1.930 2.040 1.890 2.020 1,967,106 +0.08(+4.12%)
Mar 15, 2023 1.950 1.985 1.910 1.940 942,622 -0.05(-2.51%)
Mar 14, 2023 1.950 1.995 1.940 1.990 767,138 +0.03(+1.53%)
Mar 13, 2023 1.900 1.990 1.900 1.960 1,499,412 +0.03(+1.55%)
Mar 10, 2023 1.950 1.960 1.900 1.930 2,129,710 -0.03(-1.53%)
Mar 09, 2023 1.980 2.000 1.930 1.960 2,712,268 +0.00(+0.00%)
Mar 08, 2023 2.050 2.060 1.910 1.960 3,756,736 -0.10(-4.85%)
Mar 07, 2023 2.040 2.100 1.990 2.060 3,512,815 -0.01(-0.48%)
Mar 06, 2023 2.110 2.125 2.060 2.070 1,709,383 -0.05(-2.36%)
Mar 03, 2023 2.100 2.140 2.080 2.120 1,876,482 +0.04(+1.92%)
Mar 02, 2023 2.090 2.110 2.070 2.080 2,413,102 -0.04(-1.89%)
Mar 01, 2023 2.150 2.200 2.110 2.120 2,345,864 -0.05(-2.30%)
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%)
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.