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 (%)
Aug 31, 2021 6.380 6.700 6.380 6.610 1,741,286 +0.20(+3.12%)
Aug 30, 2021 6.510 6.510 6.350 6.410 1,294,402 -0.07(-1.08%)
Aug 27, 2021 6.400 6.540 6.370 6.480 1,110,120 +0.07(+1.09%)
Aug 26, 2021 6.530 6.600 6.350 6.410 1,266,677 -0.10(-1.54%)
Aug 25, 2021 6.580 6.620 6.441 6.510 1,154,853 -0.08(-1.21%)
Aug 24, 2021 6.420 6.600 6.340 6.590 1,519,209 +0.21(+3.29%)
Aug 23, 2021 6.210 6.440 6.210 6.380 1,219,031 +0.21(+3.40%)
Aug 20, 2021 6.150 6.330 6.130 6.170 1,250,096 +0.01(+0.16%)
Aug 19, 2021 6.450 6.490 6.140 6.160 1,986,072 -0.24(-3.75%)
Aug 18, 2021 6.390 6.720 6.250 6.400 1,812,355 +0.03(+0.47%)
Aug 17, 2021 6.350 6.550 6.310 6.370 1,303,388 -0.05(-0.78%)
Aug 16, 2021 6.380 6.560 6.300 6.420 2,151,499 -0.05(-0.77%)
Aug 13, 2021 6.650 6.660 6.410 6.470 4,230,272 -0.17(-2.56%)
Aug 12, 2021 6.950 6.950 6.570 6.640 3,014,900 -0.28(-4.05%)
Aug 11, 2021 7.210 7.220 6.860 6.920 2,660,095 -0.32(-4.42%)
Aug 10, 2021 7.170 7.330 7.060 7.240 1,778,345 +0.02(+0.28%)
Aug 09, 2021 7.220 7.280 7.040 7.220 2,051,663 -0.09(-1.23%)
Aug 06, 2021 7.400 7.480 7.080 7.310 1,522,839 -0.10(-1.35%)
Aug 05, 2021 7.130 7.560 7.071 7.410 1,793,134 +0.30(+4.22%)
Aug 04, 2021 7.290 7.415 7.100 7.110 1,383,661 -0.28(-3.79%)
Aug 03, 2021 7.350 7.400 7.270 7.390 900,945 +0.06(+0.82%)
Aug 02, 2021 7.390 7.605 7.320 7.330 962,878 -0.04(-0.54%)
Jul 30, 2021 7.500 7.600 7.360 7.370 850,429 -0.19(-2.51%)
Jul 29, 2021 7.740 7.760 7.460 7.560 1,248,577 -0.08(-1.05%)
Jul 28, 2021 7.250 7.690 7.180 7.640 2,527,057 +0.51(+7.15%)
Jul 27, 2021 7.250 7.285 7.020 7.130 1,351,238 -0.16(-2.19%)
Jul 26, 2021 7.100 7.380 7.050 7.290 1,326,589 +0.14(+1.96%)
Jul 23, 2021 7.240 7.247 7.045 7.150 871,357 -0.08(-1.11%)
Jul 22, 2021 7.480 7.500 7.205 7.230 893,294 -0.20(-2.69%)
Jul 21, 2021 7.340 7.490 7.280 7.430 923,102 +0.10(+1.36%)
Jul 20, 2021 7.190 7.360 7.000 7.330 1,035,091 +0.17(+2.37%)
Jul 19, 2021 7.030 7.180 6.950 7.160 2,035,157 -0.02(-0.28%)
Jul 16, 2021 7.580 7.590 7.120 7.180 2,041,944 -0.36(-4.77%)
Jul 15, 2021 7.720 7.740 7.390 7.540 1,707,503 -0.13(-1.69%)
Jul 14, 2021 8.210 8.260 7.640 7.670 2,114,033 -0.44(-5.43%)
Jul 13, 2021 8.150 8.595 8.090 8.110 2,621,251 +0.07(+0.87%)
Jul 12, 2021 8.020 8.137 7.880 8.040 1,305,875 -0.03(-0.37%)
Jul 09, 2021 8.050 8.130 7.901 8.070 1,050,152 +0.08(+1.00%)
Jul 08, 2021 7.770 8.030 7.735 7.990 1,186,944 -0.01(-0.12%)
Jul 07, 2021 8.100 8.140 7.730 8.000 2,305,882 -0.10(-1.23%)
Jul 06, 2021 8.330 8.420 8.090 8.100 1,797,959 -0.25(-2.99%)
Jul 02, 2021 8.620 8.620 8.270 8.350 1,616,579 -0.23(-2.68%)
Jul 01, 2021 8.600 8.710 8.420 8.580 1,361,594 -0.02(-0.23%)
Jun 30, 2021 8.670 8.800 8.435 8.600 2,330,607 -0.10(-1.15%)
Jun 29, 2021 8.970 9.088 8.650 8.700 1,934,025 -0.19(-2.14%)
Jun 28, 2021 8.900 9.120 8.860 8.890 2,088,802 +0.01(+0.11%)
Jun 25, 2021 9.030 9.060 8.840 8.880 1,463,281 -0.15(-1.66%)
Jun 24, 2021 8.790 9.090 8.670 9.030 2,398,576 +0.38(+4.39%)
Jun 23, 2021 8.540 8.795 8.520 8.650 1,352,719 +0.13(+1.53%)
Jun 22, 2021 8.520 8.550 8.360 8.520 1,241,632 -0.04(-0.47%)
Jun 21, 2021 8.350 8.600 8.200 8.560 1,975,347 +0.21(+2.51%)
Jun 18, 2021 8.520 8.630 8.320 8.350 1,887,898 -0.21(-2.45%)
Jun 17, 2021 8.570 8.750 8.460 8.560 1,668,995 -0.05(-0.58%)
Jun 16, 2021 8.710 8.738 8.460 8.610 1,677,141 -0.11(-1.26%)
Jun 15, 2021 8.910 9.129 8.693 8.720 2,231,607 -0.15(-1.69%)
Jun 14, 2021 9.050 9.360 8.770 8.870 3,486,063 -0.04(-0.45%)
Jun 11, 2021 8.780 8.940 8.700 8.910 1,954,034 +0.15(+1.71%)
Jun 10, 2021 9.110 9.120 8.624 8.760 2,508,891 -0.27(-2.99%)
Jun 09, 2021 8.960 9.420 8.900 9.030 4,255,416 +0.08(+0.89%)
Jun 08, 2021 9.200 9.240 8.690 8.950 3,281,083 -0.11(-1.21%)
Jun 07, 2021 8.620 9.080 8.480 9.060 3,161,549 +0.45(+5.23%)
Jun 04, 2021 8.790 8.967 8.540 8.610 4,020,079 +0.05(+0.58%)
Jun 03, 2021 8.910 9.360 8.540 8.560 6,899,946 -0.41(-4.57%)
Jun 02, 2021 8.360 8.980 8.250 8.970 6,200,263 +0.72(+8.73%)
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.