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 (%)
Jun 28, 2024 2.370 2.370 2.260 2.330 1,507,819 -0.01(-0.43%)
Jun 27, 2024 2.300 2.410 2.290 2.340 2,247,736 +0.02(+0.86%)
Jun 26, 2024 2.260 2.330 2.250 2.320 660,092 +0.05(+2.20%)
Jun 25, 2024 2.300 2.320 2.270 2.270 867,762 -0.04(-1.73%)
Jun 24, 2024 2.290 2.390 2.270 2.310 1,084,259 -0.02(-0.86%)
Jun 21, 2024 2.320 2.370 2.310 2.330 896,903 +0.00(+0.00%)
Jun 20, 2024 2.300 2.350 2.270 2.330 1,568,096 +0.02(+0.87%)
Jun 18, 2024 2.320 2.360 2.300 2.310 739,925 -0.03(-1.28%)
Jun 17, 2024 2.380 2.400 2.310 2.340 807,156 -0.04(-1.68%)
Jun 14, 2024 2.420 2.450 2.360 2.380 899,723 -0.08(-3.25%)
Jun 13, 2024 2.520 2.559 2.440 2.460 1,002,328 -0.04(-1.60%)
Jun 12, 2024 2.490 2.540 2.480 2.500 899,979 +0.02(+0.81%)
Jun 11, 2024 2.460 2.500 2.460 2.480 689,588 -0.01(-0.40%)
Jun 10, 2024 2.430 2.510 2.400 2.490 826,095 +0.06(+2.47%)
Jun 07, 2024 2.460 2.505 2.430 2.430 1,051,124 -0.07(-2.80%)
Jun 06, 2024 2.540 2.565 2.480 2.500 1,120,664 -0.07(-2.72%)
Jun 05, 2024 2.510 2.580 2.480 2.570 869,475 +0.07(+2.80%)
Jun 04, 2024 2.530 2.560 2.490 2.500 637,978 -0.02(-0.79%)
Jun 03, 2024 2.580 2.605 2.500 2.520 819,818 -0.07(-2.70%)
May 31, 2024 2.490 2.590 2.490 2.590 1,443,266 +0.09(+3.60%)
May 30, 2024 2.570 2.640 2.490 2.500 1,360,700 -0.06(-2.34%)
May 29, 2024 2.660 2.660 2.550 2.560 1,043,389 -0.12(-4.48%)
May 28, 2024 2.690 2.690 2.620 2.680 1,064,811 +0.04(+1.52%)
May 24, 2024 2.640 2.710 2.630 2.640 929,008 +0.00(+0.00%)
May 23, 2024 2.810 2.810 2.610 2.640 1,663,601 -0.15(-5.38%)
May 22, 2024 2.760 2.830 2.750 2.790 1,163,596 +0.02(+0.72%)
May 21, 2024 2.780 2.840 2.750 2.770 1,616,130 -0.01(-0.36%)
May 20, 2024 2.900 2.900 2.720 2.780 2,194,518 -0.12(-4.14%)
May 17, 2024 3.080 3.120 2.890 2.900 5,879,511 -0.12(-3.97%)
May 16, 2024 2.900 3.140 2.883 3.020 7,145,951 +0.12(+4.14%)
May 15, 2024 2.980 3.010 2.890 2.900 2,597,914 -0.03(-1.02%)
May 14, 2024 2.950 3.120 2.920 2.930 4,386,053 +0.00(+0.00%)
May 13, 2024 2.800 2.960 2.795 2.930 2,718,177 +0.16(+5.78%)
May 10, 2024 2.890 2.930 2.760 2.770 2,760,133 -0.08(-2.81%)
May 09, 2024 2.660 2.910 2.660 2.850 5,256,987 +0.27(+10.47%)
May 08, 2024 2.610 2.620 2.540 2.580 2,320,771 -0.06(-2.27%)
May 07, 2024 2.640 2.680 2.600 2.640 1,599,941 -0.01(-0.38%)
May 06, 2024 2.740 2.790 2.640 2.650 2,274,484 -0.03(-1.12%)
May 03, 2024 2.700 2.765 2.640 2.680 2,528,486 +0.02(+0.75%)
May 02, 2024 2.750 2.885 2.630 2.660 4,152,003 -0.05(-1.85%)
May 01, 2024 2.910 2.910 2.660 2.710 6,741,919 -0.23(-7.82%)
Apr 30, 2024 2.530 2.980 2.490 2.940 10,812,735 +0.39(+15.29%)
Apr 29, 2024 2.590 2.670 2.510 2.550 2,574,839 -0.04(-1.54%)
Apr 26, 2024 2.510 2.650 2.505 2.590 2,348,860 +0.09(+3.60%)
Apr 25, 2024 2.450 2.530 2.420 2.500 1,409,101 +0.02(+0.81%)
Apr 24, 2024 2.460 2.550 2.430 2.480 2,520,214 +0.01(+0.40%)
Apr 23, 2024 2.350 2.500 2.330 2.470 2,331,427 +0.11(+4.66%)
Apr 22, 2024 2.330 2.375 2.170 2.360 5,982,583 -0.01(-0.42%)
Apr 19, 2024 2.370 2.450 2.340 2.370 3,881,717 -0.04(-1.66%)
Apr 18, 2024 2.410 2.460 2.380 2.410 3,943,956 -0.01(-0.41%)
Apr 17, 2024 2.430 2.500 2.342 2.420 3,066,547 -0.02(-0.82%)
Apr 16, 2024 2.390 2.500 2.354 2.440 2,245,995 +0.00(+0.00%)
Apr 15, 2024 2.490 2.580 2.390 2.440 3,863,760 -0.07(-2.79%)
Apr 12, 2024 2.510 2.630 2.490 2.510 2,661,659 -0.03(-1.18%)
Apr 11, 2024 2.600 2.645 2.480 2.540 2,564,892 -0.07(-2.68%)
Apr 10, 2024 2.620 2.739 2.580 2.610 2,713,928 -0.06(-2.25%)
Apr 09, 2024 2.570 2.690 2.520 2.670 4,931,186 -0.03(-1.11%)
Apr 08, 2024 2.710 2.870 2.670 2.700 3,585,513 +0.02(+0.75%)
Apr 05, 2024 2.740 2.810 2.590 2.680 3,696,754 -0.07(-2.55%)
Apr 04, 2024 2.990 2.990 2.730 2.750 9,951,170 -0.13(-4.51%)
Apr 03, 2024 2.640 2.899 2.610 2.880 7,025,928 +0.23(+8.68%)
Apr 02, 2024 2.650 2.709 2.595 2.650 3,552,076 +0.01(+0.38%)
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.