Skip to main content

Cronos Group Inc (NQ: CRON )

1.920 -0.080 (-4.00%)
Streaming Delayed Price Updated: 11:55 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.060 2.061 1.980 2.000 1,036,798 -0.06(-2.91%)
Nov 07, 2024 2.050 2.080 2.025 2.060 954,747 +0.01(+0.49%)
Nov 06, 2024 2.060 2.100 2.000 2.050 2,844,258 -0.17(-7.66%)
Nov 05, 2024 2.190 2.250 2.120 2.220 1,735,617 +0.02(+0.91%)
Nov 04, 2024 2.180 2.260 2.160 2.200 1,410,040 +0.04(+1.85%)
Nov 01, 2024 2.090 2.185 2.090 2.160 792,407 +0.07(+3.35%)
Oct 31, 2024 2.120 2.120 2.090 2.090 459,274 -0.02(-0.95%)
Oct 30, 2024 2.190 2.230 2.110 2.110 649,192 -0.08(-3.65%)
Oct 29, 2024 2.220 2.280 2.190 2.190 659,556 -0.04(-1.79%)
Oct 28, 2024 2.240 2.270 2.220 2.230 518,003 +0.01(+0.45%)
Oct 25, 2024 2.190 2.280 2.184 2.220 609,884 +0.03(+1.37%)
Oct 24, 2024 2.220 2.270 2.170 2.190 1,002,039 -0.04(-1.79%)
Oct 23, 2024 2.260 2.320 2.200 2.230 1,606,095 -0.06(-2.62%)
Oct 22, 2024 2.120 2.305 2.105 2.290 2,198,458 +0.16(+7.51%)
Oct 21, 2024 2.170 2.180 2.130 2.130 368,926 -0.05(-2.29%)
Oct 18, 2024 2.150 2.180 2.140 2.180 433,039 +0.03(+1.40%)
Oct 17, 2024 2.160 2.170 2.140 2.150 320,929 -0.01(-0.46%)
Oct 16, 2024 2.150 2.190 2.150 2.160 352,083 +0.00(+0.00%)
Oct 15, 2024 2.200 2.205 2.150 2.160 452,151 -0.04(-1.82%)
Oct 14, 2024 2.220 2.220 2.180 2.200 422,924 -0.01(-0.45%)
Oct 11, 2024 2.100 2.220 2.100 2.210 827,271 +0.10(+4.74%)
Oct 10, 2024 2.120 2.125 2.061 2.110 734,211 -0.01(-0.47%)
Oct 09, 2024 2.160 2.160 2.110 2.120 431,528 -0.05(-2.30%)
Oct 08, 2024 2.200 2.220 2.150 2.170 757,322 -0.03(-1.36%)
Oct 07, 2024 2.230 2.255 2.200 2.200 729,809 -0.04(-1.79%)
Oct 04, 2024 2.250 2.270 2.225 2.240 961,530 +0.00(+0.00%)
Oct 03, 2024 2.160 2.260 2.140 2.240 1,572,545 +0.08(+3.70%)
Oct 02, 2024 2.120 2.190 2.120 2.160 764,543 +0.03(+1.41%)
Oct 01, 2024 2.180 2.195 2.120 2.130 629,621 -0.06(-2.74%)
Sep 30, 2024 2.140 2.270 2.140 2.190 996,173 +0.02(+0.92%)
Sep 27, 2024 2.190 2.200 2.150 2.170 514,188 -0.02(-0.91%)
Sep 26, 2024 2.090 2.210 2.090 2.190 877,392 +0.11(+5.29%)
Sep 25, 2024 2.150 2.151 2.070 2.080 850,771 -0.07(-3.26%)
Sep 24, 2024 2.150 2.200 2.135 2.150 630,610 +0.00(+0.00%)
Sep 23, 2024 2.160 2.170 2.091 2.150 1,386,540 +0.00(+0.00%)
Sep 20, 2024 2.230 2.230 2.140 2.150 1,030,599 -0.08(-3.59%)
Sep 19, 2024 2.310 2.339 2.230 2.230 804,844 -0.04(-1.76%)
Sep 18, 2024 2.240 2.350 2.230 2.270 1,400,310 +0.01(+0.44%)
Sep 17, 2024 2.240 2.280 2.212 2.260 928,324 +0.02(+0.89%)
Sep 16, 2024 2.190 2.255 2.180 2.240 628,624 +0.06(+2.75%)
Sep 13, 2024 2.160 2.210 2.160 2.180 743,139 +0.02(+0.93%)
Sep 12, 2024 2.190 2.190 2.150 2.160 622,349 -0.02(-0.92%)
Sep 11, 2024 2.200 2.210 2.145 2.180 690,764 -0.02(-0.91%)
Sep 10, 2024 2.220 2.220 2.150 2.200 632,148 -0.01(-0.45%)
Sep 09, 2024 2.190 2.260 2.170 2.210 1,566,527 +0.07(+3.27%)
Sep 06, 2024 2.150 2.175 2.100 2.140 1,317,307 -0.03(-1.38%)
Sep 05, 2024 2.200 2.219 2.150 2.170 814,102 -0.02(-0.91%)
Sep 04, 2024 2.210 2.250 2.181 2.190 553,309 -0.05(-2.23%)
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.