Skip to main content

Cronos Group Inc (NQ: CRON )

2.760 +0.060 (+2.22%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.210 6.290 5.920 5.940 4,411,481 -0.29(-4.65%)
Apr 29, 2020 6.310 6.380 6.160 6.230 4,496,354 -0.04(-0.64%)
Apr 28, 2020 6.620 6.620 6.180 6.270 4,027,001 -0.17(-2.64%)
Apr 27, 2020 6.260 6.720 6.240 6.440 6,344,991 +0.24(+3.87%)
Apr 24, 2020 6.010 6.230 5.820 6.200 4,828,000 +0.21(+3.51%)
Apr 23, 2020 5.890 6.100 5.820 5.990 3,773,750 +0.09(+1.53%)
Apr 22, 2020 6.030 6.120 5.830 5.900 2,409,624 -0.04(-0.67%)
Apr 21, 2020 6.000 6.150 5.800 5.940 3,529,527 -0.13(-2.14%)
Apr 20, 2020 5.990 6.490 5.910 6.070 4,737,792 +0.08(+1.42%)
Apr 17, 2020 5.860 6.180 5.860 5.985 4,434,900 +0.19(+3.19%)
Apr 16, 2020 5.890 5.990 5.690 5.800 2,938,792 -0.08(-1.36%)
Apr 15, 2020 5.920 6.190 5.800 5.880 4,357,705 -0.13(-2.16%)
Apr 14, 2020 5.810 6.080 5.750 6.010 4,403,333 +0.22(+3.80%)
Apr 13, 2020 5.770 5.840 5.550 5.790 3,814,394 +0.00(+0.00%)
Apr 09, 2020 6.230 6.230 5.675 5.790 6,176,000 -0.28(-4.61%)
Apr 08, 2020 5.710 6.190 5.570 6.070 8,131,768 +0.45(+8.01%)
Apr 07, 2020 5.940 6.050 5.600 5.620 5,331,449 -0.15(-2.60%)
Apr 06, 2020 5.660 5.890 5.570 5.770 4,305,860 +0.25(+4.53%)
Apr 03, 2020 5.410 5.750 5.410 5.520 4,506,200 +0.10(+1.85%)
Apr 02, 2020 5.200 5.560 5.140 5.420 4,698,292 +0.18(+3.44%)
Apr 01, 2020 5.370 5.790 5.180 5.240 3,890,980 -0.43(-7.58%)
Mar 31, 2020 5.920 6.110 5.560 5.670 6,833,130 -0.67(-10.57%)
Mar 30, 2020 6.230 6.470 5.940 6.340 4,531,682 +0.05(+0.79%)
Mar 27, 2020 6.210 6.630 6.110 6.290 6,326,100 -0.03(-0.47%)
Mar 26, 2020 5.690 6.650 5.650 6.320 11,866,730 +0.69(+12.26%)
Mar 25, 2020 5.490 5.830 5.220 5.630 6,429,613 +0.16(+2.93%)
Mar 24, 2020 5.310 5.500 5.200 5.470 5,470,414 +0.35(+6.84%)
Mar 23, 2020 5.550 5.650 4.980 5.120 4,478,457 -0.43(-7.75%)
Mar 20, 2020 5.650 6.210 5.510 5.550 6,740,700 -0.32(-5.45%)
Mar 19, 2020 5.570 6.060 5.430 5.870 7,492,810 +0.16(+2.80%)
Mar 18, 2020 4.860 5.820 4.790 5.710 6,318,440 -0.25(-4.19%)
Mar 17, 2020 5.390 6.020 5.070 5.960 7,409,230 +0.57(+10.58%)
Mar 16, 2020 4.350 5.450 4.000 5.390 7,738,350 +0.13(+2.47%)
Mar 13, 2020 4.680 5.270 4.430 5.260 7,322,000 +0.74(+16.37%)
Mar 12, 2020 4.900 5.060 4.430 4.520 7,301,038 -0.89(-16.45%)
Mar 11, 2020 5.300 5.670 5.210 5.410 5,927,586 -0.04(-0.73%)
Mar 10, 2020 5.570 5.580 5.260 5.450 3,668,218 +0.19(+3.61%)
Mar 09, 2020 5.190 5.700 5.150 5.260 5,792,300 -0.55(-9.47%)
Mar 06, 2020 5.600 5.930 5.595 5.810 6,055,200 -0.11(-1.86%)
Mar 05, 2020 5.800 6.200 5.660 5.920 7,010,076 -0.04(-0.67%)
Mar 04, 2020 5.500 5.980 5.400 5.960 7,502,044 +0.64(+12.03%)
Mar 03, 2020 5.620 5.720 5.140 5.320 10,857,049 -0.70(-11.63%)
Mar 02, 2020 5.890 6.020 5.670 6.020 6,116,929 +0.17(+2.91%)
Feb 28, 2020 5.570 5.930 5.570 5.850 5,646,800 -0.18(-2.99%)
Feb 27, 2020 5.850 6.270 5.410 6.030 10,034,582 -0.06(-0.99%)
Feb 26, 2020 6.070 6.330 5.940 6.090 7,314,981 +0.06(+1.00%)
Feb 25, 2020 6.480 6.530 6.010 6.030 8,893,126 -0.34(-5.34%)
Feb 24, 2020 6.740 6.740 6.360 6.370 10,679,846 -0.78(-10.91%)
Feb 21, 2020 7.350 7.360 7.120 7.150 5,244,100 -0.19(-2.59%)
Feb 20, 2020 7.270 7.680 7.240 7.340 9,048,304 +0.05(+0.69%)
Feb 19, 2020 7.210 7.340 7.140 7.290 4,460,298 +0.09(+1.25%)
Feb 18, 2020 7.240 7.400 7.100 7.200 5,226,525 -0.14(-1.91%)
Feb 14, 2020 7.470 7.494 7.090 7.340 13,349,900 +0.47(+6.84%)
Feb 13, 2020 6.740 6.960 6.670 6.870 5,644,293 +0.14(+2.08%)
Feb 12, 2020 6.910 6.930 6.710 6.730 5,301,484 -0.15(-2.18%)
Feb 11, 2020 6.700 7.080 6.570 6.880 7,025,984 +0.17(+2.53%)
Feb 10, 2020 6.870 6.950 6.600 6.710 5,845,693 -0.17(-2.47%)
Feb 07, 2020 6.840 7.050 6.720 6.880 7,175,000 -0.13(-1.85%)
Feb 06, 2020 7.270 7.380 7.000 7.010 5,977,806 -0.26(-3.58%)
Feb 05, 2020 7.500 7.560 7.180 7.270 4,753,125 -0.16(-2.15%)
Feb 04, 2020 7.200 7.640 7.180 7.430 6,601,096 +0.30(+4.21%)
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.