Cronos Group Inc (NQ: CRON )

10.57 USD -0.17 (-1.58%)
Streaming Delayed Price Updated: 8:25 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,566,900 +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 16,477,828 +1.13(+15.03%)
Jan 05, 2021 7.670 7.780 7.410 7.520 4,535,409 -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 2,345,930 +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%)
Dec 01, 2020 9.000 9.150 8.240 8.320 7,558,057 -0.53(-5.99%)
Nov 30, 2020 8.690 8.990 8.100 8.850 13,697,569 +0.38(+4.49%)
Nov 27, 2020 7.970 8.555 7.630 8.470 7,217,400 +0.50(+6.27%)
Nov 25, 2020 7.850 8.100 7.670 7.970 4,451,700 -0.05(-0.62%)
Nov 24, 2020 7.980 8.250 7.670 8.020 9,164,503 +0.68(+9.26%)
Nov 23, 2020 7.280 7.470 7.050 7.340 4,307,247 +0.12(+1.66%)
Nov 20, 2020 7.230 7.410 7.032 7.220 3,862,900 +0.00(+0.00%)
Nov 19, 2020 7.210 7.350 7.140 7.220 2,786,814 -0.04(-0.55%)
Nov 18, 2020 7.400 7.690 7.250 7.260 4,637,865 -0.10(-1.36%)
Nov 17, 2020 7.020 7.460 6.970 7.360 5,111,716 +0.24(+3.37%)
Nov 16, 2020 7.170 7.330 6.930 7.120 4,543,357 +0.03(+0.42%)
Nov 13, 2020 7.040 7.099 6.810 7.090 8,545,600 +0.18(+2.60%)
Nov 12, 2020 6.890 7.220 6.850 6.910 4,277,971 -0.21(-2.95%)
Nov 11, 2020 6.920 7.340 6.630 7.120 8,076,652 -0.15(-2.06%)
Nov 10, 2020 6.880 7.320 6.660 7.270 7,906,562 +0.04(+0.55%)
Nov 09, 2020 8.700 8.810 7.110 7.230 19,511,684 -0.28(-3.73%)
Nov 06, 2020 7.080 8.440 6.700 7.510 45,759,100 +1.04(+16.07%)
Nov 05, 2020 5.890 6.520 5.680 6.470 15,833,958 +0.93(+16.79%)
Nov 04, 2020 5.790 5.840 5.440 5.540 6,960,138 -0.51(-8.43%)
Nov 03, 2020 6.010 6.130 5.760 6.050 5,637,043 +0.04(+0.67%)
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.