Skip to main content

Cronos Group Inc (NQ: CRON )

2.100 +0.020 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.050 2.110 2.040 2.100 1,050,544 +0.02(+0.96%)
Dec 07, 2023 2.070 2.110 2.020 2.080 1,197,972 +0.01(+0.48%)
Dec 06, 2023 2.080 2.130 2.060 2.070 1,348,585 +0.00(+0.00%)
Dec 05, 2023 2.200 2.245 2.070 2.070 1,643,852 -0.12(-5.48%)
Dec 04, 2023 2.040 2.200 2.020 2.190 4,065,890 +0.09(+4.29%)
Dec 01, 2023 2.030 2.100 2.010 2.100 1,748,919 +0.08(+3.96%)
Nov 30, 2023 1.950 2.030 1.900 2.020 2,343,348 +0.06(+3.06%)
Nov 29, 2023 1.960 2.000 1.950 1.960 1,092,004 +0.01(+0.51%)
Nov 28, 2023 1.940 1.970 1.905 1.950 1,260,862 +0.00(+0.00%)
Nov 27, 2023 2.060 2.060 1.950 1.950 785,934 -0.10(-4.88%)
Nov 24, 2023 2.000 2.070 1.995 2.050 515,572 +0.05(+2.50%)
Nov 22, 2023 2.020 2.060 2.000 2.000 1,141,917 -0.03(-1.48%)
Nov 21, 2023 2.070 2.080 2.010 2.030 926,893 -0.06(-2.87%)
Nov 20, 2023 1.970 2.090 1.950 2.090 2,278,726 +0.13(+6.63%)
Nov 17, 2023 1.870 1.990 1.870 1.960 2,506,184 +0.09(+4.81%)
Nov 16, 2023 1.960 1.990 1.855 1.870 3,238,339 -0.08(-4.10%)
Nov 15, 2023 1.990 2.120 1.950 1.950 3,474,939 -0.05(-2.50%)
Nov 14, 2023 2.020 2.060 1.965 2.000 2,782,008 -0.01(-0.50%)
Nov 13, 2023 2.050 2.050 1.940 2.010 2,642,506 -0.05(-2.43%)
Nov 10, 2023 1.970 2.100 1.921 2.060 2,038,037 +0.09(+4.57%)
Nov 09, 2023 2.030 2.060 1.970 1.970 1,889,365 -0.03(-1.50%)
Nov 08, 2023 1.940 2.070 1.880 2.000 2,279,824 +0.11(+5.82%)
Nov 07, 2023 1.890 1.930 1.861 1.890 1,385,701 -0.01(-0.53%)
Nov 06, 2023 1.870 1.940 1.830 1.900 2,445,805 +0.04(+2.15%)
Nov 03, 2023 1.830 1.900 1.830 1.860 1,799,729 +0.03(+1.64%)
Nov 02, 2023 1.760 1.850 1.760 1.830 1,077,138 +0.09(+5.17%)
Nov 01, 2023 1.830 1.830 1.720 1.740 795,321 -0.07(-3.87%)
Oct 31, 2023 1.750 1.821 1.750 1.810 1,260,848 +0.04(+2.26%)
Oct 30, 2023 1.760 1.790 1.730 1.770 868,554 +0.05(+2.91%)
Oct 27, 2023 1.750 1.760 1.710 1.720 1,535,695 -0.01(-0.58%)
Oct 26, 2023 1.770 1.787 1.720 1.730 1,422,375 -0.05(-2.81%)
Oct 25, 2023 1.840 1.846 1.780 1.780 1,065,921 -0.08(-4.30%)
Oct 24, 2023 1.750 1.871 1.750 1.860 1,887,000 +0.11(+6.29%)
Oct 23, 2023 1.720 1.780 1.700 1.750 1,558,703 +0.02(+1.16%)
Oct 20, 2023 1.750 1.770 1.720 1.730 1,125,144 -0.02(-1.14%)
Oct 19, 2023 1.790 1.800 1.740 1.750 1,530,003 -0.06(-3.31%)
Oct 18, 2023 1.880 1.880 1.800 1.810 1,336,709 -0.08(-4.23%)
Oct 17, 2023 1.870 1.920 1.870 1.890 1,100,213 +0.01(+0.53%)
Oct 16, 2023 1.880 1.900 1.850 1.880 782,046 -0.01(-0.53%)
Oct 13, 2023 1.860 1.900 1.850 1.890 1,163,951 +0.02(+1.07%)
Oct 12, 2023 1.940 1.940 1.870 1.870 1,286,381 -0.07(-3.61%)
Oct 11, 2023 2.030 2.030 1.930 1.940 1,295,838 -0.06(-3.00%)
Oct 10, 2023 1.970 2.060 1.970 2.000 1,230,137 +0.03(+1.52%)
Oct 09, 2023 1.970 1.980 1.900 1.970 1,287,690 -0.02(-1.01%)
Oct 06, 2023 1.940 2.050 1.940 1.990 1,572,858 -0.01(-0.50%)
Oct 05, 2023 2.000 2.050 1.980 2.000 1,502,545 +0.00(+0.00%)
Oct 04, 2023 1.940 2.035 1.900 2.000 1,890,660 +0.05(+2.56%)
Oct 03, 2023 1.930 1.980 1.900 1.950 1,925,095 -0.01(-0.51%)
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.