Cronos Group Inc (NQ: CRON )

3.100 +0.060 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 3.050 3.175 3.020 3.100 1,492,745 +0.06(+1.97%)
May 25, 2022 3.020 3.130 3.000 3.040 1,313,956 +0.01(+0.33%)
May 24, 2022 3.160 3.160 3.000 3.030 1,568,663 -0.15(-4.72%)
May 23, 2022 3.430 3.442 3.170 3.180 1,229,635 -0.21(-6.19%)
May 20, 2022 3.470 3.540 3.280 3.390 1,196,995 -0.03(-0.88%)
May 19, 2022 3.320 3.495 3.280 3.420 1,582,479 +0.10(+3.01%)
May 18, 2022 3.520 3.535 3.315 3.320 1,256,456 -0.22(-6.21%)
May 17, 2022 3.510 3.610 3.430 3.540 1,652,880 +0.11(+3.21%)
May 16, 2022 3.280 3.490 3.230 3.430 3,091,935 +0.16(+4.89%)
May 13, 2022 3.140 3.315 3.110 3.270 3,361,015 +0.18(+5.83%)
May 12, 2022 2.950 3.168 2.885 3.090 4,556,613 +0.11(+3.69%)
May 11, 2022 3.280 3.280 2.980 2.980 3,351,702 -0.20(-6.29%)
May 10, 2022 2.980 3.370 2.960 3.180 5,894,159 +0.35(+12.37%)
May 09, 2022 2.910 2.980 2.820 2.830 4,009,772 -0.13(-4.39%)
May 06, 2022 3.000 3.040 2.885 2.960 1,636,281 -0.05(-1.66%)
May 05, 2022 3.200 3.205 3.000 3.010 1,143,099 -0.23(-7.10%)
May 04, 2022 3.080 3.250 2.975 3.240 1,503,673 +0.16(+5.19%)
May 03, 2022 3.120 3.200 3.045 3.080 1,096,082 -0.05(-1.60%)
May 02, 2022 3.010 3.130 2.950 3.130 1,688,358 +0.11(+3.64%)
Apr 29, 2022 3.030 3.165 3.010 3.020 1,342,062 -0.02(-0.66%)
Apr 28, 2022 2.960 3.080 2.840 3.040 1,860,594 +0.12(+4.11%)
Apr 27, 2022 2.900 3.020 2.880 2.920 1,729,228 +0.01(+0.34%)
Apr 26, 2022 3.050 3.055 2.910 2.910 1,868,090 -0.17(-5.52%)
Apr 25, 2022 3.040 3.100 3.000 3.080 1,494,337 +0.02(+0.65%)
Apr 22, 2022 3.120 3.190 3.020 3.060 1,258,643 -0.06(-1.92%)
Apr 21, 2022 3.260 3.090 3.120 1,501,837 -0.09(-2.80%)
Apr 20, 2022 3.370 3.370 3.190 3.210 1,235,460 -0.12(-3.60%)
Apr 19, 2022 3.240 3.350 3.180 3.330 1,437,667 +0.07(+2.15%)
Apr 18, 2022 3.450 3.450 3.210 3.260 1,544,382 -0.18(-5.23%)
Apr 14, 2022 3.460 3.490 3.370 3.440 1,344,084 -0.05(-1.43%)
Apr 13, 2022 3.400 3.490 3.339 3.490 1,042,232 +0.10(+2.95%)
Apr 12, 2022 3.490 3.560 3.365 3.390 1,330,701 -0.03(-0.88%)
Apr 11, 2022 3.410 3.480 3.310 3.420 1,690,957 -0.06(-1.72%)
Apr 08, 2022 3.540 3.570 3.470 3.480 1,322,345 -0.09(-2.52%)
Apr 07, 2022 3.740 3.750 3.490 3.570 2,023,947 -0.09(-2.46%)
Apr 06, 2022 3.830 3.830 3.620 3.660 2,395,469 -0.16(-4.19%)
Apr 05, 2022 3.920 3.970 3.790 3.820 1,922,393 -0.10(-2.55%)
Apr 04, 2022 3.970 4.000 3.780 3.920 2,289,157 +0.02(+0.51%)
Apr 01, 2022 3.940 4.050 3.851 3.900 3,159,008 +0.01(+0.26%)
Mar 31, 2022 4.050 4.070 3.870 3.890 2,112,245 -0.18(-4.42%)
Mar 30, 2022 4.120 4.310 4.010 4.070 3,870,180 +0.06(+1.50%)
Mar 29, 2022 3.980 4.160 3.860 4.010 3,811,664 +0.06(+1.52%)
Mar 28, 2022 4.000 4.100 3.831 3.950 4,430,068 -0.30(-7.06%)
Mar 25, 2022 4.170 4.290 3.820 4.250 12,736,996 +0.26(+6.52%)
Mar 24, 2022 3.690 4.080 3.570 3.990 7,118,662 +0.32(+8.72%)
Mar 23, 2022 3.800 3.860 3.630 3.670 2,133,338 -0.02(-0.54%)
Mar 22, 2022 3.600 3.775 3.585 3.690 2,435,138 +0.11(+3.07%)
Mar 21, 2022 3.600 3.685 3.510 3.580 1,637,932 -0.03(-0.83%)
Mar 18, 2022 3.460 3.665 3.440 3.610 1,943,866 +0.13(+3.74%)
Mar 17, 2022 3.320 3.500 3.260 3.480 1,419,838 +0.14(+4.19%)
Mar 16, 2022 3.130 3.340 3.120 3.340 1,783,206 +0.24(+7.74%)
Mar 15, 2022 3.000 3.100 2.955 3.100 1,661,613 +0.10(+3.33%)
Mar 14, 2022 3.100 3.110 2.960 3.000 2,031,300 -0.09(-2.91%)
Mar 11, 2022 3.260 3.300 3.090 3.090 995,698 -0.16(-4.92%)
Mar 10, 2022 3.140 3.260 3.030 3.250 1,851,661 +0.07(+2.20%)
Mar 09, 2022 3.200 3.310 3.125 3.180 2,674,946 +0.06(+1.92%)
Mar 08, 2022 3.070 3.220 3.000 3.120 1,844,270 +0.05(+1.63%)
Mar 07, 2022 3.160 3.210 3.060 3.070 1,503,889 -0.12(-3.76%)
Mar 04, 2022 3.260 3.320 3.150 3.190 1,324,934 -0.11(-3.33%)
Mar 03, 2022 3.530 3.560 3.300 3.300 1,177,560 -0.23(-6.52%)
Mar 02, 2022 3.470 3.550 3.315 3.530 1,875,676 +0.08(+2.32%)
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.