Skip to main content

Cronos Group Inc (NQ: CRON )

2.380 -0.030 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.400 2.425 2.310 2.380 1,253,443 -0.03(-1.24%)
Jul 12, 2024 2.410 2.435 2.390 2.410 635,253 +0.03(+1.26%)
Jul 11, 2024 2.300 2.390 2.290 2.380 1,011,164 +0.07(+3.03%)
Jul 10, 2024 2.240 2.310 2.230 2.310 916,947 +0.07(+3.12%)
Jul 09, 2024 2.250 2.290 2.225 2.240 706,845 -0.01(-0.44%)
Jul 08, 2024 2.240 2.270 2.220 2.250 664,095 +0.02(+0.90%)
Jul 05, 2024 2.310 2.310 2.210 2.230 1,173,667 -0.09(-3.88%)
Jul 03, 2024 2.270 2.370 2.260 2.320 897,084 +0.05(+2.20%)
Jul 02, 2024 2.310 2.330 2.240 2.270 840,850 -0.03(-1.30%)
Jul 01, 2024 2.330 2.340 2.280 2.300 542,870 -0.03(-1.29%)
Jun 28, 2024 2.370 2.370 2.260 2.330 1,507,819 -0.01(-0.43%)
Jun 27, 2024 2.300 2.410 2.290 2.340 2,247,736 +0.02(+0.86%)
Jun 26, 2024 2.260 2.330 2.250 2.320 660,092 +0.05(+2.20%)
Jun 25, 2024 2.300 2.320 2.270 2.270 867,762 -0.04(-1.73%)
Jun 24, 2024 2.290 2.390 2.270 2.310 1,084,259 -0.02(-0.86%)
Jun 21, 2024 2.320 2.370 2.310 2.330 896,903 +0.00(+0.00%)
Jun 20, 2024 2.300 2.350 2.270 2.330 1,568,096 +0.02(+0.87%)
Jun 18, 2024 2.320 2.360 2.300 2.310 739,925 -0.03(-1.28%)
Jun 17, 2024 2.380 2.400 2.310 2.340 807,156 -0.04(-1.68%)
Jun 14, 2024 2.420 2.450 2.360 2.380 899,723 -0.08(-3.25%)
Jun 13, 2024 2.520 2.559 2.440 2.460 1,002,328 -0.04(-1.60%)
Jun 12, 2024 2.490 2.540 2.480 2.500 899,979 +0.02(+0.81%)
Jun 11, 2024 2.460 2.500 2.460 2.480 689,588 -0.01(-0.40%)
Jun 10, 2024 2.430 2.510 2.400 2.490 826,095 +0.06(+2.47%)
Jun 07, 2024 2.460 2.505 2.430 2.430 1,051,124 -0.07(-2.80%)
Jun 06, 2024 2.540 2.565 2.480 2.500 1,120,664 -0.07(-2.72%)
Jun 05, 2024 2.510 2.580 2.480 2.570 869,475 +0.07(+2.80%)
Jun 04, 2024 2.530 2.560 2.490 2.500 637,978 -0.02(-0.79%)
Jun 03, 2024 2.580 2.605 2.500 2.520 819,818 -0.07(-2.70%)
May 31, 2024 2.490 2.590 2.490 2.590 1,443,266 +0.09(+3.60%)
May 30, 2024 2.570 2.640 2.490 2.500 1,360,700 -0.06(-2.34%)
May 29, 2024 2.660 2.660 2.550 2.560 1,043,389 -0.12(-4.48%)
May 28, 2024 2.690 2.690 2.620 2.680 1,064,811 +0.04(+1.52%)
May 24, 2024 2.640 2.710 2.630 2.640 929,008 +0.00(+0.00%)
May 23, 2024 2.810 2.810 2.610 2.640 1,663,601 -0.15(-5.38%)
May 22, 2024 2.760 2.830 2.750 2.790 1,163,596 +0.02(+0.72%)
May 21, 2024 2.780 2.840 2.750 2.770 1,616,130 -0.01(-0.36%)
May 20, 2024 2.900 2.900 2.720 2.780 2,194,518 -0.12(-4.14%)
May 17, 2024 3.080 3.120 2.890 2.900 5,879,511 -0.12(-3.97%)
May 16, 2024 2.900 3.140 2.883 3.020 7,145,951 +0.12(+4.14%)
May 15, 2024 2.980 3.010 2.890 2.900 2,597,914 -0.03(-1.02%)
May 14, 2024 2.950 3.120 2.920 2.930 4,386,053 +0.00(+0.00%)
May 13, 2024 2.800 2.960 2.795 2.930 2,718,177 +0.16(+5.78%)
May 10, 2024 2.890 2.930 2.760 2.770 2,760,133 -0.08(-2.81%)
May 09, 2024 2.660 2.910 2.660 2.850 5,256,987 +0.27(+10.47%)
May 08, 2024 2.610 2.620 2.540 2.580 2,320,771 -0.06(-2.27%)
May 07, 2024 2.640 2.680 2.600 2.640 1,599,941 -0.01(-0.38%)
May 06, 2024 2.740 2.790 2.640 2.650 2,274,484 -0.03(-1.12%)
May 03, 2024 2.700 2.765 2.640 2.680 2,528,486 +0.02(+0.75%)
May 02, 2024 2.750 2.885 2.630 2.660 4,152,003 -0.05(-1.85%)
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.