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 (%)
Feb 26, 2021 10.50 11.04 10.32 10.45 5,245,600 -0.34(-3.15%)
Feb 25, 2021 11.41 11.48 10.72 10.79 4,590,559 -0.62(-5.43%)
Feb 24, 2021 11.30 11.49 11.11 11.41 4,454,639 +0.28(+2.52%)
Feb 23, 2021 11.20 11.28 10.10 11.13 6,345,367 -0.56(-4.79%)
Feb 22, 2021 11.95 12.18 11.67 11.69 4,538,935 -0.61(-4.96%)
Feb 19, 2021 11.79 12.38 11.77 12.30 4,608,900 +0.58(+4.95%)
Feb 18, 2021 12.30 12.68 11.70 11.72 6,093,129 -0.76(-6.09%)
Feb 17, 2021 12.80 12.97 12.20 12.48 6,271,657 -0.71(-5.38%)
Feb 16, 2021 12.98 13.47 12.54 13.19 11,031,177 +0.92(+7.50%)
Feb 12, 2021 11.65 13.09 11.20 12.27 23,371,800 +0.12(+0.99%)
Feb 11, 2021 15.37 15.40 12.02 12.15 25,190,876 -3.40(-21.86%)
Feb 10, 2021 15.60 15.83 13.83 15.55 30,054,268 +1.96(+14.42%)
Feb 09, 2021 13.16 14.08 12.97 13.59 13,805,573 +0.77(+6.01%)
Feb 08, 2021 12.16 12.93 12.08 12.82 6,097,618 +0.81(+6.74%)
Feb 05, 2021 12.29 12.40 11.88 12.01 3,803,800 -0.18(-1.48%)
Feb 04, 2021 12.40 12.77 11.65 12.19 6,341,226 -0.06(-0.49%)
Feb 03, 2021 11.67 12.75 11.53 12.25 12,799,739 +0.90(+7.93%)
Feb 02, 2021 10.35 11.60 10.20 11.35 9,842,984 +1.15(+11.27%)
Feb 01, 2021 10.36 10.47 10.02 10.20 2,863,966 -0.15(-1.45%)
Jan 29, 2021 10.45 11.07 10.23 10.35 5,436,800 -0.13(-1.24%)
Jan 28, 2021 10.38 10.74 10.12 10.48 3,856,721 +0.14(+1.35%)
Jan 27, 2021 10.09 10.82 9.970 10.34 4,913,996 -0.04(-0.39%)
Jan 26, 2021 9.930 10.61 9.920 10.38 5,194,188 +0.47(+4.74%)
Jan 25, 2021 10.54 10.62 9.810 9.910 5,636,747 -0.74(-6.95%)
Jan 22, 2021 10.60 10.84 10.41 10.65 2,825,300 -0.09(-0.84%)
Jan 21, 2021 10.95 11.03 10.64 10.74 3,487,845 -0.21(-1.92%)
Jan 20, 2021 10.99 11.21 10.77 10.95 3,039,897 -0.14(-1.26%)
Jan 19, 2021 11.13 11.20 10.73 11.09 4,566,970 +0.16(+1.46%)
Jan 15, 2021 11.50 11.75 10.81 10.93 9,244,300 -0.33(-2.93%)
Jan 14, 2021 10.91 11.62 10.90 11.26 9,682,364 +0.56(+5.23%)
Jan 13, 2021 9.730 10.84 9.690 10.70 9,582,134 +0.94(+9.63%)
Jan 12, 2021 9.910 10.08 9.560 9.760 5,539,290 -0.04(-0.41%)
Jan 11, 2021 8.850 10.00 8.810 9.800 8,283,168 +0.74(+8.17%)
Jan 08, 2021 8.880 9.090 8.600 9.060 5,245,300 +0.25(+2.84%)
Jan 07, 2021 9.120 9.370 8.780 8.810 10,465,166 +0.16(+1.85%)
Jan 06, 2021 8.490 9.070 8.110 8.650 16,477,825 +1.13(+15.03%)
Jan 05, 2021 7.670 7.780 7.410 7.520 4,535,389 -0.09(-1.18%)
Jan 04, 2021 6.960 7.700 6.950 7.610 6,080,123 +0.67(+9.65%)
Dec 31, 2020 6.940 6.940 6.940 2,183,081 -0.30(-4.14%)
Dec 30, 2020 7.140 7.350 7.090 7.240 2,183,081 +0.12(+1.69%)
Dec 29, 2020 7.340 7.470 7.020 7.120 2,900,522 -0.18(-2.47%)
Dec 28, 2020 7.530 7.580 7.280 7.300 2,403,294 -0.18(-2.41%)
Dec 24, 2020 7.720 7.730 7.450 7.480 1,537,900 -0.20(-2.60%)
Dec 23, 2020 7.560 7.910 7.380 7.680 3,142,509 +0.10(+1.32%)
Dec 22, 2020 7.490 7.700 7.400 7.580 2,346,425 +0.11(+1.47%)
Dec 21, 2020 7.550 7.770 7.450 7.470 2,624,700 -0.31(-3.98%)
Dec 18, 2020 7.880 7.980 7.725 7.780 2,096,500 -0.12(-1.52%)
Dec 17, 2020 8.120 8.130 7.880 7.900 2,621,267 -0.21(-2.59%)
Dec 16, 2020 8.340 8.350 7.950 8.110 3,487,224 -0.01(-0.12%)
Dec 15, 2020 7.890 8.140 7.700 8.120 3,047,858 +0.25(+3.18%)
Dec 14, 2020 8.040 8.190 7.840 7.870 2,674,979 -0.11(-1.38%)
Dec 11, 2020 8.120 8.124 7.910 7.980 3,136,200 -0.16(-1.97%)
Dec 10, 2020 8.190 8.440 8.120 8.140 3,511,422 -0.18(-2.16%)
Dec 09, 2020 8.620 8.790 8.160 8.320 3,610,098 -0.32(-3.70%)
Dec 08, 2020 8.340 8.690 8.300 8.640 3,083,481 +0.17(+2.01%)
Dec 07, 2020 8.570 8.640 8.220 8.470 4,568,716 -0.16(-1.85%)
Dec 04, 2020 8.960 9.040 8.440 8.630 9,240,300 -0.17(-1.93%)
Dec 03, 2020 8.560 8.910 8.260 8.800 5,802,234 +0.25(+2.92%)
Dec 02, 2020 8.460 8.880 8.400 8.550 13,189,300 +0.23(+2.76%)
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.