Cronos Group Inc (NQ: CRON )

3.930 USD +0.030 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 3.880 3.940 3.785 3.930 1,915,215 +0.03(+0.77%)
Jan 13, 2022 4.030 4.060 3.880 3.900 1,883,604 -0.13(-3.23%)
Jan 12, 2022 4.090 4.140 3.945 4.030 1,593,175 -0.03(-0.74%)
Jan 11, 2022 3.940 4.150 3.880 4.060 2,247,602 +0.10(+2.53%)
Jan 10, 2022 3.970 4.070 3.840 3.960 3,202,640 +0.06(+1.54%)
Jan 07, 2022 3.830 4.030 3.815 3.900 1,799,396 +0.09(+2.36%)
Jan 06, 2022 3.870 3.970 3.740 3.810 2,912,441 -0.05(-1.30%)
Jan 05, 2022 4.060 4.190 3.850 3.860 2,502,060 -0.25(-6.08%)
Jan 04, 2022 4.140 4.180 3.950 4.110 2,775,202 -0.09(-2.14%)
Jan 03, 2022 3.990 4.290 3.940 4.200 2,695,325 +0.28(+7.14%)
Dec 31, 2021 3.970 4.130 3.910 3.920 3,271,310 -0.09(-2.24%)
Dec 30, 2021 3.800 4.180 3.792 4.010 4,335,691 +0.16(+4.16%)
Dec 29, 2021 3.930 3.990 3.810 3.850 4,432,309 -0.11(-2.78%)
Dec 28, 2021 4.120 4.170 3.930 3.960 3,084,871 -0.22(-5.26%)
Dec 27, 2021 4.270 4.300 4.120 4.180 2,031,200 -0.08(-1.88%)
Dec 23, 2021 4.210 4.345 4.160 4.260 2,318,776 +0.04(+0.95%)
Dec 22, 2021 4.210 4.270 4.142 4.220 1,881,582 -0.05(-1.17%)
Dec 21, 2021 4.100 4.350 4.080 4.270 2,314,423 +0.17(+4.15%)
Dec 20, 2021 4.100 4.230 4.020 4.100 2,155,190 -0.21(-4.87%)
Dec 17, 2021 3.940 4.340 3.900 4.310 3,251,300 +0.32(+8.02%)
Dec 16, 2021 4.140 4.200 3.970 3.990 2,522,274 -0.12(-2.92%)
Dec 15, 2021 4.080 4.140 3.880 4.110 2,949,200 +0.03(+0.74%)
Dec 14, 2021 4.060 4.230 4.050 4.080 2,140,606 -0.08(-1.92%)
Dec 13, 2021 4.200 4.230 4.020 4.160 2,365,196 -0.10(-2.35%)
Dec 10, 2021 4.490 4.555 4.220 4.260 1,974,478 -0.23(-5.12%)
Dec 09, 2021 4.540 4.660 4.430 4.490 1,764,004 -0.11(-2.39%)
Dec 08, 2021 4.510 4.730 4.400 4.600 2,149,842 +0.09(+2.00%)
Dec 07, 2021 4.380 4.585 4.360 4.510 2,674,151 +0.19(+4.40%)
Dec 06, 2021 4.120 4.385 3.960 4.320 2,671,479 +0.16(+3.85%)
Dec 03, 2021 4.400 4.400 4.120 4.160 2,547,323 -0.24(-5.45%)
Dec 02, 2021 4.210 4.450 4.120 4.400 3,454,300 +0.19(+4.51%)
Dec 01, 2021 4.600 4.610 4.210 4.210 3,387,072 -0.32(-7.06%)
Nov 30, 2021 4.440 4.570 4.260 4.530 3,159,323 +0.07(+1.57%)
Nov 29, 2021 4.700 4.698 4.380 4.460 3,625,615 -0.21(-4.50%)
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%)
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.