Cronos Group Inc (NQ: CRON )

4.468 USD -0.202 (-4.32%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.560 4.739 4.560 4.670 1,947,173 -0.14(-2.91%)
Nov 24, 2021 4.670 4.910 4.570 4.810 2,379,644 +0.13(+2.78%)
Nov 23, 2021 4.700 4.870 4.560 4.680 3,054,079 -0.01(-0.21%)
Nov 22, 2021 4.920 4.920 4.640 4.690 3,913,885 -0.25(-5.06%)
Nov 19, 2021 5.090 5.130 4.870 4.940 3,292,752 +0.04(+0.82%)
Nov 18, 2021 5.490 4.900 4.860 4.900 7,324,384 -0.65(-11.71%)
Nov 17, 2021 5.770 5.850 5.520 5.550 2,961,366 -0.26(-4.48%)
Nov 16, 2021 5.900 5.930 5.610 5.810 3,614,242 -0.13(-2.19%)
Nov 15, 2021 6.290 6.439 5.920 5.940 7,373,275 -0.32(-5.11%)
Nov 12, 2021 5.810 6.270 5.730 6.260 8,394,706 +0.58(+10.21%)
Nov 11, 2021 5.450 5.840 5.440 5.680 4,226,689 +0.21(+3.84%)
Nov 10, 2021 5.540 5.430 5.470 6,054,536 -0.23(-4.04%)
Nov 09, 2021 6.240 6.280 5.520 5.700 14,490,247 -1.01(-15.05%)
Nov 08, 2021 5.680 6.790 5.640 6.710 14,546,147 +1.37(+25.66%)
Nov 05, 2021 5.390 5.390 5.110 5.340 4,875,030 -0.07(-1.29%)
Nov 04, 2021 5.560 5.620 5.390 5.410 2,441,988 -0.11(-1.99%)
Nov 03, 2021 5.310 5.660 5.300 5.520 2,234,583 +0.16(+2.99%)
Nov 02, 2021 5.410 5.420 5.230 5.360 2,194,587 -0.06(-1.11%)
Nov 01, 2021 5.200 5.488 5.282 5.420 3,043,099 +0.23(+4.43%)
Oct 29, 2021 5.270 5.190 5.190 2,372,641 -0.09(-1.70%)
Oct 28, 2021 5.320 5.350 5.210 5.280 2,105,099 -0.01(-0.19%)
Oct 27, 2021 5.470 5.540 5.290 5.290 1,931,341 -0.19(-3.47%)
Oct 26, 2021 5.590 5.480 1,841,850 -0.08(-1.44%)
Oct 25, 2021 5.620 5.640 5.495 5.560 2,023,032 -0.09(-1.59%)
Oct 22, 2021 5.950 5.950 5.600 5.650 2,002,628 -0.30(-5.04%)
Oct 21, 2021 5.780 6.050 5.770 5.950 3,422,288 +0.15(+2.59%)
Oct 20, 2021 5.840 5.910 5.635 5.800 3,119,363 -0.01(-0.17%)
Oct 19, 2021 5.370 5.830 5.340 5.810 4,677,099 +0.45(+8.40%)
Oct 18, 2021 5.440 5.510 5.350 5.360 1,780,785 -0.12(-2.19%)
Oct 15, 2021 5.550 5.580 5.440 5.480 1,740,796 -0.05(-0.90%)
Oct 14, 2021 5.535 5.720 5.475 5.530 2,476,584 +0.09(+1.65%)
Oct 13, 2021 5.420 5.500 5.370 5.440 1,681,524 +0.05(+0.93%)
Oct 12, 2021 5.420 5.480 5.360 5.390 1,142,480 +0.02(+0.37%)
Oct 11, 2021 5.470 5.500 5.370 5.370 1,314,638 -0.11(-2.01%)
Oct 08, 2021 5.600 5.668 5.460 5.480 1,233,220 -0.10(-1.79%)
Oct 07, 2021 5.500 5.700 5.410 5.580 1,927,827 +0.11(+2.01%)
Oct 06, 2021 5.490 5.550 5.420 5.470 1,899,382 -0.01(-0.18%)
Oct 05, 2021 5.500 5.670 5.450 5.480 1,885,821 -0.01(-0.18%)
Oct 04, 2021 5.600 5.610 5.480 5.490 1,896,163 -0.15(-2.66%)
Oct 01, 2021 5.700 5.700 5.516 5.640 1,427,691 -0.02(-0.35%)
Sep 30, 2021 5.610 5.740 5.540 5.660 1,619,940 +0.06(+1.07%)
Sep 29, 2021 5.690 5.710 5.580 5.600 1,416,362 -0.05(-0.88%)
Sep 28, 2021 5.820 5.910 5.650 5.650 2,008,988 -0.24(-4.07%)
Sep 27, 2021 5.680 5.940 5.650 5.890 2,233,971 +0.19(+3.33%)
Sep 24, 2021 5.950 5.970 5.680 5.700 2,225,258 -0.30(-5.00%)
Sep 23, 2021 6.020 6.170 6.000 6.000 1,848,589 +0.10(+1.69%)
Sep 22, 2021 5.740 6.040 5.730 5.900 2,163,972 +0.23(+4.06%)
Sep 21, 2021 5.740 5.820 5.630 5.670 1,841,332 -0.05(-0.87%)
Sep 20, 2021 5.720 5.760 5.590 5.720 2,228,579 -0.25(-4.27%)
Sep 17, 2021 5.880 5.980 5.785 5.975 1,968,153 +0.04(+0.76%)
Sep 16, 2021 5.910 5.980 5.870 5.930 954,790 +0.02(+0.34%)
Sep 15, 2021 5.850 6.030 5.825 5.910 1,373,897 +0.08(+1.37%)
Sep 14, 2021 6.060 6.095 5.800 5.830 2,425,829 -0.22(-3.64%)
Sep 13, 2021 6.190 6.210 6.010 6.050 1,469,417 -0.08(-1.31%)
Sep 10, 2021 6.240 6.250 6.120 6.130 1,503,621 -0.08(-1.29%)
Sep 09, 2021 6.160 6.280 6.065 6.210 1,656,689 +0.06(+0.98%)
Sep 08, 2021 6.360 6.360 6.140 6.150 1,932,477 -0.22(-3.45%)
Sep 07, 2021 6.500 6.587 6.360 6.370 1,150,487 -0.13(-2.00%)
Sep 03, 2021 6.610 6.680 6.440 6.500 1,373,189 -0.10(-1.52%)
Sep 02, 2021 6.470 6.710 6.450 6.600 1,492,961 +0.13(+2.01%)
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.