Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.000 -0.060 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.740 2.770 2.610 2.610 4,984,364 -0.09(-3.33%)
Mar 27, 2024 2.700 2.720 2.540 2.700 6,041,772 +0.06(+2.27%)
Mar 26, 2024 2.470 2.730 2.450 2.640 6,338,319 +0.15(+6.02%)
Mar 25, 2024 2.600 2.680 2.455 2.490 6,336,164 -0.12(-4.60%)
Mar 22, 2024 2.400 2.640 2.390 2.610 7,998,130 +0.22(+9.21%)
Mar 21, 2024 2.360 2.440 2.320 2.390 3,177,046 +0.03(+1.27%)
Mar 20, 2024 2.310 2.400 2.280 2.360 3,279,202 +0.07(+3.06%)
Mar 19, 2024 2.200 2.310 2.120 2.290 2,343,518 +0.06(+2.69%)
Mar 18, 2024 2.150 2.240 2.080 2.230 3,803,513 +0.13(+6.19%)
Mar 15, 2024 2.000 2.105 1.990 2.100 3,040,601 +0.12(+6.06%)
Mar 14, 2024 2.020 2.030 1.970 1.980 1,374,984 -0.04(-1.98%)
Mar 13, 2024 1.960 2.030 1.960 2.020 1,361,329 +0.05(+2.54%)
Mar 12, 2024 1.970 2.030 1.950 1.970 1,589,737 -0.01(-0.51%)
Mar 11, 2024 1.990 2.020 1.950 1.980 1,474,877 -0.01(-0.50%)
Mar 08, 2024 1.980 2.070 1.965 1.990 1,733,721 +0.02(+1.02%)
Mar 07, 2024 1.960 1.990 1.910 1.970 1,282,475 +0.01(+0.51%)
Mar 06, 2024 1.970 2.000 1.930 1.960 1,600,053 -0.01(-0.51%)
Mar 05, 2024 1.920 1.970 1.890 1.970 2,273,780 +0.04(+2.07%)
Mar 04, 2024 2.010 2.030 1.930 1.930 2,539,482 -0.09(-4.46%)
Mar 01, 2024 2.050 2.095 2.010 2.020 1,634,617 -0.06(-2.88%)
Feb 29, 2024 2.150 2.200 1.970 2.080 4,637,420 -0.18(-7.96%)
Feb 28, 2024 2.310 2.320 2.250 2.260 1,665,640 -0.04(-1.74%)
Feb 27, 2024 2.260 2.310 2.240 2.300 2,089,053 +0.06(+2.68%)
Feb 26, 2024 2.250 2.299 2.210 2.240 1,586,533 +0.01(+0.45%)
Feb 23, 2024 2.250 2.260 2.170 2.230 1,265,874 +0.01(+0.45%)
Feb 22, 2024 2.170 2.260 2.155 2.220 996,463 +0.03(+1.37%)
Feb 21, 2024 2.210 2.220 2.150 2.190 1,957,210 -0.02(-0.90%)
Feb 20, 2024 2.270 2.270 2.180 2.210 2,069,237 -0.06(-2.64%)
Feb 16, 2024 2.180 2.290 2.170 2.270 2,849,964 +0.07(+3.18%)
Feb 15, 2024 2.120 2.230 2.120 2.200 2,311,183 +0.09(+4.27%)
Feb 14, 2024 2.130 2.155 2.060 2.110 2,472,716 +0.00(+0.00%)
Feb 13, 2024 2.120 2.145 2.080 2.110 3,099,543 -0.06(-2.76%)
Feb 12, 2024 2.230 2.255 2.160 2.170 1,522,303 -0.04(-1.81%)
Feb 09, 2024 2.170 2.260 2.165 2.210 2,230,065 +0.05(+2.31%)
Feb 08, 2024 2.150 2.200 2.100 2.160 2,288,527 +0.02(+0.93%)
Feb 07, 2024 2.190 2.250 2.130 2.140 2,531,970 -0.02(-0.93%)
Feb 06, 2024 2.040 2.180 2.030 2.160 2,918,686 +0.11(+5.37%)
Feb 05, 2024 2.060 2.060 2.000 2.050 1,461,238 -0.04(-1.91%)
Feb 02, 2024 2.140 2.160 2.050 2.090 1,622,654 -0.07(-3.24%)
Feb 01, 2024 2.020 2.185 2.010 2.160 3,830,366 +0.16(+8.00%)
Jan 31, 2024 1.970 2.060 1.970 2.000 2,249,120 +0.00(+0.00%)
Jan 30, 2024 2.040 2.060 1.990 2.000 1,996,637 -0.06(-2.91%)
Jan 29, 2024 1.960 2.060 1.930 2.060 1,952,626 +0.10(+5.10%)
Jan 26, 2024 2.020 2.045 1.960 1.960 1,833,377 -0.07(-3.45%)
Jan 25, 2024 2.030 2.033 1.980 2.030 1,824,454 +0.02(+1.00%)
Jan 24, 2024 2.080 2.080 2.000 2.010 2,371,049 -0.04(-1.95%)
Jan 23, 2024 2.060 2.100 2.040 2.050 1,801,716 -0.01(-0.49%)
Jan 22, 2024 2.010 2.070 1.980 2.060 2,261,288 +0.06(+3.00%)
Jan 19, 2024 1.960 2.030 1.935 2.000 2,137,623 +0.04(+2.04%)
Jan 18, 2024 2.030 2.030 1.934 1.960 1,897,381 -0.05(-2.49%)
Jan 17, 2024 2.000 2.070 1.960 2.010 2,359,617 -0.03(-1.47%)
Jan 16, 2024 2.010 2.130 1.975 2.040 4,308,709 +0.05(+2.51%)
Jan 12, 2024 2.010 2.060 1.970 1.990 1,798,403 -0.02(-1.00%)
Jan 11, 2024 2.010 2.031 1.970 2.010 1,801,150 -0.03(-1.47%)
Jan 10, 2024 2.080 2.080 2.010 2.040 1,762,607 -0.04(-1.92%)
Jan 09, 2024 2.270 2.270 2.060 2.080 2,960,069 -0.11(-5.02%)
Jan 08, 2024 2.200 2.250 2.140 2.190 2,770,918 +0.01(+0.46%)
Jan 05, 2024 2.130 2.200 2.080 2.180 2,124,204 +0.05(+2.35%)
Jan 04, 2024 2.140 2.165 2.070 2.130 1,843,356 -0.01(-0.47%)
Jan 03, 2024 2.120 2.220 2.070 2.140 5,017,723 +0.03(+1.42%)
Jan 02, 2024 2.060 2.180 2.050 2.110 2,761,199 +0.02(+0.96%)
Dec 29, 2023 2.100 2.150 2.030 2.090 2,425,983 -0.01(-0.48%)
Dec 28, 2023 2.030 2.170 2.000 2.100 2,995,201 +0.07(+3.45%)
Dec 27, 2023 2.040 2.090 2.020 2.030 1,875,380 -0.02(-0.98%)
Dec 26, 2023 2.000 2.080 1.971 2.050 1,822,572 +0.06(+3.02%)
Dec 22, 2023 1.910 2.070 1.890 1.990 3,056,179 +0.08(+4.19%)
Dec 21, 2023 1.870 1.930 1.860 1.910 1,624,627 +0.05(+2.69%)
Dec 20, 2023 1.890 2.020 1.860 1.860 2,781,018 -0.05(-2.62%)
Dec 19, 2023 1.890 1.960 1.870 1.910 1,298,536 +0.03(+1.60%)
Dec 18, 2023 1.930 1.950 1.865 1.880 1,267,853 -0.05(-2.59%)
Dec 15, 2023 1.980 1.990 1.900 1.930 2,001,547 -0.07(-3.50%)
Dec 14, 2023 1.970 2.040 1.950 2.000 1,958,745 +0.04(+2.04%)
Dec 13, 2023 1.880 1.970 1.850 1.960 1,832,923 +0.06(+3.16%)
Dec 12, 2023 2.010 2.020 1.880 1.900 1,781,125 -0.12(-5.94%)
Dec 11, 2023 2.090 2.100 1.990 2.020 1,229,352 -0.08(-3.81%)
Dec 08, 2023 2.050 2.110 2.040 2.100 1,051,232 +0.02(+0.96%)
Dec 07, 2023 2.070 2.110 2.020 2.080 1,197,972 +0.01(+0.48%)
Dec 06, 2023 2.080 2.130 2.060 2.070 1,348,585 +0.00(+0.00%)
Dec 05, 2023 2.200 2.245 2.070 2.070 1,643,852 -0.12(-5.48%)
Dec 04, 2023 2.040 2.200 2.020 2.190 4,065,890 +0.09(+4.29%)
Dec 01, 2023 2.030 2.100 2.010 2.100 1,748,919 +0.08(+3.96%)
Nov 30, 2023 1.950 2.030 1.900 2.020 2,343,348 +0.06(+3.06%)
Nov 29, 2023 1.960 2.000 1.950 1.960 1,092,004 +0.01(+0.51%)
Nov 28, 2023 1.940 1.970 1.905 1.950 1,260,862 +0.00(+0.00%)
Nov 27, 2023 2.060 2.060 1.950 1.950 785,934 -0.10(-4.88%)
Nov 24, 2023 2.000 2.070 1.995 2.050 515,572 +0.05(+2.50%)
Nov 22, 2023 2.020 2.060 2.000 2.000 1,141,917 -0.03(-1.48%)
Nov 21, 2023 2.070 2.080 2.010 2.030 926,893 -0.06(-2.87%)
Nov 20, 2023 1.970 2.090 1.950 2.090 2,278,726 +0.13(+6.63%)
Nov 17, 2023 1.870 1.990 1.870 1.960 2,506,184 +0.09(+4.81%)
Nov 16, 2023 1.960 1.990 1.855 1.870 3,238,339 -0.08(-4.10%)
Nov 15, 2023 1.990 2.120 1.950 1.950 3,474,939 -0.05(-2.50%)
Nov 14, 2023 2.020 2.060 1.965 2.000 2,782,008 -0.01(-0.50%)
Nov 13, 2023 2.050 2.050 1.940 2.010 2,642,506 -0.05(-2.43%)
Nov 10, 2023 1.970 2.100 1.921 2.060 2,038,037 +0.09(+4.57%)
Nov 09, 2023 2.030 2.060 1.970 1.970 1,889,365 -0.03(-1.50%)
Nov 08, 2023 1.940 2.070 1.880 2.000 2,279,824 +0.11(+5.82%)
Nov 07, 2023 1.890 1.930 1.861 1.890 1,385,701 -0.01(-0.53%)
Nov 06, 2023 1.870 1.940 1.830 1.900 2,445,805 +0.04(+2.15%)
Nov 03, 2023 1.830 1.900 1.830 1.860 1,799,729 +0.03(+1.64%)
Nov 02, 2023 1.760 1.850 1.760 1.830 1,077,138 +0.09(+5.17%)
Nov 01, 2023 1.830 1.830 1.720 1.740 795,321 -0.07(-3.87%)
Oct 31, 2023 1.750 1.821 1.750 1.810 1,260,848 +0.04(+2.26%)
Oct 30, 2023 1.760 1.790 1.730 1.770 868,554 +0.05(+2.91%)
Oct 27, 2023 1.750 1.760 1.710 1.720 1,535,695 -0.01(-0.58%)
Oct 26, 2023 1.770 1.787 1.720 1.730 1,422,375 -0.05(-2.81%)
Oct 25, 2023 1.840 1.846 1.780 1.780 1,065,921 -0.08(-4.30%)
Oct 24, 2023 1.750 1.871 1.750 1.860 1,887,000 +0.11(+6.29%)
Oct 23, 2023 1.720 1.780 1.700 1.750 1,558,703 +0.02(+1.16%)
Oct 20, 2023 1.750 1.770 1.720 1.730 1,125,144 -0.02(-1.14%)
Oct 19, 2023 1.790 1.800 1.740 1.750 1,530,003 -0.06(-3.31%)
Oct 18, 2023 1.880 1.880 1.800 1.810 1,336,709 -0.08(-4.23%)
Oct 17, 2023 1.870 1.920 1.870 1.890 1,100,213 +0.01(+0.53%)
Oct 16, 2023 1.880 1.900 1.850 1.880 782,046 -0.01(-0.53%)
Oct 13, 2023 1.860 1.900 1.850 1.890 1,163,951 +0.02(+1.07%)
Oct 12, 2023 1.940 1.940 1.870 1.870 1,286,381 -0.07(-3.61%)
Oct 11, 2023 2.030 2.030 1.930 1.940 1,295,838 -0.06(-3.00%)
Oct 10, 2023 1.970 2.060 1.970 2.000 1,230,137 +0.03(+1.52%)
Oct 09, 2023 1.970 1.980 1.900 1.970 1,287,690 -0.02(-1.01%)
Oct 06, 2023 1.940 2.050 1.940 1.990 1,572,858 -0.01(-0.50%)
Oct 05, 2023 2.000 2.050 1.980 2.000 1,502,545 +0.00(+0.00%)
Oct 04, 2023 1.940 2.035 1.900 2.000 1,890,660 +0.05(+2.56%)
Oct 03, 2023 1.930 1.980 1.900 1.950 1,925,095 -0.01(-0.51%)
Oct 02, 2023 2.000 2.040 1.960 1.960 1,133,114 -0.04(-2.00%)
Sep 29, 2023 2.030 2.055 1.982 2.000 3,148,949 -0.02(-0.99%)
Sep 28, 2023 2.060 2.078 1.990 2.020 2,435,929 -0.05(-2.42%)
Sep 27, 2023 2.070 2.220 2.030 2.070 3,328,250 -0.04(-1.90%)
Sep 26, 2023 2.180 2.229 2.090 2.110 2,229,018 -0.07(-3.21%)
Sep 25, 2023 2.060 2.200 2.170 2.180 3,078,593 +0.10(+4.81%)
Sep 22, 2023 2.120 2.145 2.070 2.080 2,118,562 -0.04(-1.89%)
Sep 21, 2023 2.160 2.200 2.110 2.120 2,584,053 -0.06(-2.75%)
Sep 20, 2023 2.210 2.290 2.180 2.180 2,518,683 -0.03(-1.36%)
Sep 19, 2023 2.250 2.315 2.200 2.210 2,641,958 -0.04(-1.78%)
Sep 18, 2023 2.320 2.405 2.250 2.250 3,182,584 -0.14(-5.86%)
Sep 15, 2023 2.590 2.640 2.350 2.390 6,001,018 -0.08(-3.24%)
Sep 14, 2023 2.440 2.520 2.400 2.470 4,702,954 +0.03(+1.23%)
Sep 13, 2023 2.260 2.585 2.230 2.440 8,773,791 +0.19(+8.44%)
Sep 12, 2023 2.390 2.460 2.220 2.250 6,385,710 -0.15(-6.25%)
Sep 11, 2023 2.250 2.430 2.210 2.400 8,639,692 +0.20(+9.09%)
Sep 08, 2023 2.080 2.240 2.030 2.200 5,684,861 +0.12(+5.77%)
Sep 07, 2023 1.990 2.110 1.930 2.080 2,391,827 +0.08(+4.00%)
Sep 06, 2023 2.080 2.110 1.950 2.000 2,707,600 -0.06(-2.91%)
Sep 05, 2023 1.970 2.140 1.930 2.060 5,106,062 +0.09(+4.57%)
Sep 01, 2023 2.090 2.120 1.955 1.970 3,139,935 -0.08(-3.90%)
Aug 31, 2023 1.900 2.095 1.870 2.050 7,872,300 +0.18(+9.63%)
Aug 30, 2023 1.730 1.950 1.700 1.870 5,824,497 +0.13(+7.47%)
Aug 29, 2023 1.700 1.770 1.695 1.740 856,490 +0.03(+1.75%)
Aug 28, 2023 1.690 1.725 1.680 1.710 830,242 +0.02(+1.18%)
Aug 25, 2023 1.710 1.719 1.670 1.690 942,006 -0.01(-0.59%)
Aug 24, 2023 1.750 1.760 1.690 1.700 1,693,620 -0.07(-3.95%)
Aug 23, 2023 1.750 1.785 1.730 1.770 1,073,647 +0.01(+0.57%)
Aug 22, 2023 1.790 1.849 1.760 1.760 1,258,457 -0.03(-1.68%)
Aug 21, 2023 1.840 1.880 1.790 1.790 1,350,709 -0.07(-3.76%)
Aug 18, 2023 1.880 1.950 1.840 1.860 2,927,305 -0.04(-2.11%)
Aug 17, 2023 1.800 1.950 1.790 1.900 4,751,766 +0.10(+5.56%)
Aug 16, 2023 1.690 1.810 1.650 1.800 2,830,129 +0.12(+7.14%)
Aug 15, 2023 1.710 1.730 1.640 1.680 1,790,996 -0.05(-2.89%)
Aug 14, 2023 1.730 1.740 1.690 1.730 1,515,357 +0.00(+0.00%)
Aug 11, 2023 1.720 1.750 1.720 1.730 861,354 -0.02(-1.14%)
Aug 10, 2023 1.770 1.780 1.720 1.750 1,232,519 -0.01(-0.57%)
Aug 09, 2023 1.750 1.820 1.735 1.760 1,133,632 +0.01(+0.57%)
Aug 08, 2023 1.760 1.790 1.640 1.750 2,734,662 -0.08(-4.37%)
Aug 07, 2023 1.850 1.850 1.790 1.830 997,575 -0.02(-1.08%)
Aug 04, 2023 1.890 1.910 1.850 1.850 797,294 -0.02(-1.07%)
Aug 03, 2023 1.840 1.900 1.810 1.870 1,616,155 +0.03(+1.63%)
Aug 02, 2023 1.880 1.900 1.830 1.840 1,206,437 -0.07(-3.66%)
Aug 01, 2023 1.940 1.940 1.860 1.910 1,479,593 -0.03(-1.55%)
Jul 31, 2023 1.880 1.950 1.860 1.940 2,754,840 +0.10(+5.43%)
Jul 28, 2023 1.760 1.860 1.760 1.840 1,521,825 +0.06(+3.37%)
Jul 27, 2023 1.820 1.830 1.770 1.780 1,977,977 -0.03(-1.66%)
Jul 26, 2023 1.840 1.880 1.800 1.810 1,687,551 +0.01(+0.56%)
Jul 25, 2023 1.830 1.831 1.800 1.800 751,989 -0.05(-2.70%)
Jul 24, 2023 1.830 1.870 1.810 1.850 916,803 +0.00(+0.00%)
Jul 21, 2023 1.860 1.880 1.830 1.850 1,036,411 -0.02(-1.07%)
Jul 20, 2023 1.910 1.910 1.840 1.870 885,859 -0.05(-2.60%)
Jul 19, 2023 1.850 1.935 1.850 1.920 1,150,417 +0.05(+2.67%)
Jul 18, 2023 1.850 1.905 1.840 1.870 821,381 +0.02(+1.08%)
Jul 17, 2023 1.920 1.930 1.850 1.850 1,551,225 -0.06(-3.14%)
Jul 14, 2023 2.070 2.070 1.910 1.910 2,046,872 -0.15(-7.28%)
Jul 13, 2023 2.000 2.070 1.980 2.060 1,994,605 +0.06(+3.00%)
Jul 12, 2023 2.050 2.070 1.990 2.000 1,758,983 -0.02(-0.99%)
Jul 11, 2023 2.060 2.130 2.020 2.020 3,060,565 -0.04(-1.94%)
Jul 10, 2023 2.020 2.090 1.965 2.060 3,021,768 +0.05(+2.49%)
Jul 07, 2023 1.910 2.040 1.860 2.010 5,110,081 +0.13(+6.91%)
Jul 06, 2023 1.940 2.350 1.860 1.880 10,140,474 -0.08(-4.08%)
Jul 05, 2023 2.040 2.050 1.930 1.960 1,805,177 -0.08(-3.92%)
Jul 03, 2023 1.980 2.050 1.970 2.040 1,473,427 +0.07(+3.55%)
Jun 30, 2023 1.910 1.980 1.890 1.970 1,126,656 +0.05(+2.60%)
Jun 29, 2023 1.870 1.940 1.860 1.920 785,861 +0.03(+1.59%)
Jun 28, 2023 1.870 1.890 1.805 1.890 1,059,817 +0.02(+1.07%)
Jun 27, 2023 1.840 1.890 1.795 1.870 1,463,416 +0.01(+0.54%)
Jun 26, 2023 1.830 1.885 1.810 1.860 1,974,397 +0.05(+2.76%)
Jun 23, 2023 1.850 1.879 1.790 1.810 1,707,860 -0.09(-4.74%)
Jun 22, 2023 1.840 1.905 1.785 1.900 2,367,966 +0.07(+3.83%)
Jun 21, 2023 1.700 1.850 1.680 1.830 2,629,286 +0.12(+7.02%)
Jun 20, 2023 1.700 1.720 1.670 1.710 765,051 +0.00(+0.00%)
Jun 16, 2023 1.700 1.720 1.670 1.710 718,572 -0.02(-1.16%)
Jun 15, 2023 1.720 1.730 1.690 1.730 512,265 -0.26(-13.07%)
May 08, 2023 2.010 2.015 1.960 1.990 1,155,689 -0.02(-1.00%)
May 05, 2023 1.950 2.030 1.950 2.010 1,281,139 +0.09(+4.69%)
May 04, 2023 1.850 1.950 1.820 1.920 1,443,894 +0.04(+2.13%)
May 03, 2023 1.850 1.910 1.850 1.880 729,107 +0.03(+1.62%)
May 02, 2023 1.880 1.880 1.809 1.850 741,788 -0.03(-1.60%)
May 01, 2023 1.860 1.890 1.840 1.880 1,081,103 +0.01(+0.53%)
Apr 28, 2023 1.840 1.890 1.820 1.870 1,073,563 +0.03(+1.63%)
Apr 27, 2023 1.830 1.890 1.790 1.840 2,363,290 +0.11(+6.36%)
Apr 26, 2023 1.750 1.760 1.700 1.730 1,011,777 -0.02(-1.14%)
Apr 25, 2023 1.800 1.800 1.740 1.750 972,055 -0.05(-2.78%)
Apr 24, 2023 1.800 1.830 1.770 1.800 953,890 -0.01(-0.55%)
Apr 21, 2023 1.830 1.850 1.800 1.810 1,038,823 -0.02(-1.09%)
Apr 20, 2023 1.920 1.925 1.820 1.830 1,508,630 -0.11(-5.67%)
Apr 19, 2023 2.000 2.028 1.940 1.940 947,232 -0.10(-4.90%)
Apr 18, 2023 1.970 2.060 1.950 2.040 2,539,131 +0.08(+4.08%)
Apr 17, 2023 1.850 1.970 1.845 1.960 1,789,425 +0.10(+5.38%)
Apr 14, 2023 1.880 1.910 1.850 1.860 1,062,865 -0.03(-1.59%)
Apr 13, 2023 1.860 1.920 1.850 1.890 1,332,099 +0.07(+3.85%)
Apr 12, 2023 1.870 1.890 1.805 1.820 1,692,527 -0.05(-2.67%)
Apr 11, 2023 1.880 1.900 1.850 1.870 709,059 -0.04(-2.09%)
Apr 10, 2023 1.830 1.920 1.810 1.910 1,254,723 +0.06(+3.24%)
Apr 06, 2023 1.840 1.860 1.820 1.850 846,245 +0.02(+1.09%)
Apr 05, 2023 1.900 1.900 1.805 1.830 1,183,919 -0.06(-3.17%)
Apr 04, 2023 1.940 1.950 1.870 1.890 1,562,105 -0.06(-3.08%)
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.