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

Cronos Group Inc (NQ: CRON )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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 +0.00(+0.00%)
Jun 14, 2023 1.760 1.810 1.722 1.730 1,181,177 -0.03(-1.70%)
Jun 13, 2023 1.750 1.790 1.730 1.760 1,233,979 +0.01(+0.57%)
Jun 12, 2023 1.670 1.760 1.660 1.750 901,715 +0.08(+4.79%)
Jun 09, 2023 1.690 1.700 1.660 1.670 1,044,864 -0.03(-1.76%)
Jun 08, 2023 1.740 1.740 1.680 1.700 726,639 -0.04(-2.30%)
Jun 07, 2023 1.750 1.785 1.720 1.740 806,326 -0.01(-0.57%)
Jun 06, 2023 1.690 1.750 1.660 1.750 857,846 +0.05(+2.94%)
Jun 05, 2023 1.750 1.750 1.680 1.700 648,755 -0.05(-2.86%)
Jun 02, 2023 1.780 1.780 1.735 1.750 888,460 +0.01(+0.57%)
Jun 01, 2023 1.750 1.760 1.690 1.740 858,650 -0.01(-0.57%)
May 31, 2023 1.760 1.770 1.690 1.750 1,291,786 +0.00(+0.00%)
May 30, 2023 1.780 1.780 1.720 1.750 1,277,291 -0.02(-1.13%)
May 26, 2023 1.810 1.810 1.760 1.770 905,612 -0.03(-1.67%)
May 25, 2023 1.890 1.890 1.770 1.800 885,347 -0.08(-4.26%)
May 24, 2023 1.890 1.910 1.835 1.880 934,250 -0.01(-0.53%)
May 23, 2023 1.950 1.990 1.880 1.890 940,908 -0.09(-4.55%)
May 22, 2023 1.900 2.030 1.899 1.980 1,341,561 +0.07(+3.66%)
May 19, 2023 1.820 1.920 1.810 1.910 1,644,282 +0.09(+4.95%)
May 18, 2023 1.750 1.850 1.730 1.820 2,167,318 +0.07(+4.00%)
May 17, 2023 1.710 1.760 1.665 1.750 855,724 +0.03(+1.74%)
May 16, 2023 1.720 1.740 1.680 1.720 1,053,667 -0.04(-2.27%)
May 15, 2023 1.730 1.770 1.700 1.760 740,678 +0.03(+1.73%)
May 12, 2023 1.760 1.790 1.700 1.730 985,616 -0.03(-1.70%)
May 11, 2023 1.860 1.890 1.760 1.760 1,142,124 -0.12(-6.38%)
May 10, 2023 1.880 1.900 1.845 1.880 708,900 +0.02(+1.08%)
May 09, 2023 1.940 1.980 1.850 1.860 850,370 -0.13(-6.53%)
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.