Cronos Group Inc. (CRON)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.88+0.17 (+1.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 09, 2021 | 8.74 | 9.09 | 8.65 | 8.88 | 8.88 | 2,783,100 |
| Apr 08, 2021 | 8.77 | 8.87 | 8.55 | 8.79 | 8.79 | 1,830,300 |
| Apr 07, 2021 | 9.12 | 9.12 | 8.71 | 8.71 | 8.71 | 3,046,400 |
| Apr 06, 2021 | 9.30 | 9.34 | 9.06 | 9.13 | 9.13 | 1,985,300 |
| Apr 05, 2021 | 9.57 | 9.59 | 9.22 | 9.33 | 9.33 | 1,583,800 |
| Apr 01, 2021 | 9.63 | 9.87 | 9.40 | 9.41 | 9.41 | 2,312,600 |
| Mar 31, 2021 | 9.46 | 9.72 | 9.36 | 9.46 | 9.46 | 3,165,800 |
| Mar 30, 2021 | 9.09 | 9.32 | 8.96 | 9.30 | 9.30 | 1,764,600 |
| Mar 29, 2021 | 9.25 | 9.48 | 9.10 | 9.16 | 9.16 | 2,584,400 |
| Mar 26, 2021 | 9.56 | 9.63 | 9.11 | 9.29 | 9.29 | 2,709,100 |
| Mar 25, 2021 | 9.09 | 9.55 | 8.98 | 9.51 | 9.51 | 2,802,500 |
| Mar 24, 2021 | 9.59 | 9.70 | 9.25 | 9.26 | 9.26 | 3,384,300 |
| Mar 23, 2021 | 9.67 | 9.85 | 9.48 | 9.54 | 9.54 | 2,400,600 |
| Mar 22, 2021 | 10.21 | 10.21 | 9.67 | 9.75 | 9.75 | 2,421,900 |
| Mar 19, 2021 | 9.90 | 10.26 | 9.82 | 10.15 | 10.15 | 2,133,600 |
| Mar 18, 2021 | 10.19 | 10.45 | 9.76 | 9.79 | 9.79 | 3,905,100 |
| Mar 17, 2021 | 9.97 | 10.24 | 9.83 | 10.23 | 10.23 | 3,977,600 |
| Mar 16, 2021 | 10.91 | 10.94 | 10.04 | 10.19 | 10.19 | 3,675,900 |
| Mar 15, 2021 | 10.47 | 10.91 | 10.30 | 10.67 | 10.67 | 5,134,700 |
| Mar 12, 2021 | 10.19 | 10.49 | 9.97 | 10.34 | 10.34 | 4,066,900 |
| Mar 11, 2021 | 9.95 | 10.52 | 9.83 | 10.48 | 10.48 | 4,363,000 |
| Mar 10, 2021 | 10.16 | 10.32 | 9.50 | 9.73 | 9.73 | 3,708,300 |
| Mar 09, 2021 | 9.76 | 10.08 | 9.66 | 9.96 | 9.96 | 3,345,600 |
| Mar 08, 2021 | 9.50 | 9.79 | 9.18 | 9.44 | 9.44 | 3,046,400 |
| Mar 05, 2021 | 9.67 | 9.75 | 8.66 | 9.48 | 9.48 | 5,733,100 |
| Mar 04, 2021 | 10.14 | 10.40 | 9.37 | 9.64 | 9.64 | 6,800,000 |
| Mar 03, 2021 | 10.70 | 10.84 | 10.21 | 10.31 | 10.31 | 3,732,500 |
| Mar 02, 2021 | 11.08 | 11.67 | 10.57 | 10.62 | 10.62 | 6,069,400 |
| Mar 01, 2021 | 10.61 | 11.17 | 10.55 | 11.03 | 11.03 | 3,917,000 |
| Feb 26, 2021 | 10.50 | 11.04 | 10.32 | 10.45 | 10.45 | 5,245,600 |
| Feb 25, 2021 | 11.41 | 11.48 | 10.72 | 10.79 | 10.79 | 4,620,400 |
| Feb 24, 2021 | 11.30 | 11.49 | 11.11 | 11.41 | 11.41 | 4,466,000 |
| Feb 23, 2021 | 11.20 | 11.28 | 10.10 | 11.13 | 11.13 | 6,365,600 |
| Feb 22, 2021 | 11.88 | 12.18 | 11.67 | 11.69 | 11.69 | 4,551,600 |
| Feb 19, 2021 | 11.79 | 12.38 | 11.77 | 12.30 | 12.30 | 4,608,900 |
| Feb 18, 2021 | 12.30 | 12.68 | 11.70 | 11.72 | 11.72 | 6,125,900 |
| Feb 17, 2021 | 12.91 | 12.97 | 12.20 | 12.48 | 12.48 | 6,293,500 |
| Feb 16, 2021 | 12.82 | 13.47 | 12.54 | 13.19 | 13.19 | 11,061,300 |
| Feb 12, 2021 | 11.65 | 13.09 | 11.20 | 12.27 | 12.27 | 23,371,800 |
| Feb 11, 2021 | 15.37 | 15.40 | 12.02 | 12.15 | 12.15 | 25,226,700 |
| Feb 10, 2021 | 15.60 | 15.83 | 13.83 | 15.55 | 15.55 | 30,221,800 |
| Feb 09, 2021 | 13.16 | 14.08 | 12.97 | 13.59 | 13.59 | 14,040,500 |
| Feb 08, 2021 | 12.16 | 12.93 | 12.08 | 12.82 | 12.82 | 6,099,600 |
| Feb 05, 2021 | 12.29 | 12.40 | 11.88 | 12.01 | 12.01 | 3,803,900 |
| Feb 04, 2021 | 12.40 | 12.77 | 11.65 | 12.19 | 12.19 | 6,345,400 |
| Feb 03, 2021 | 11.67 | 12.75 | 11.53 | 12.25 | 12.25 | 12,799,700 |
| Feb 02, 2021 | 10.35 | 11.60 | 10.20 | 11.35 | 11.35 | 9,871,800 |
| Feb 01, 2021 | 10.36 | 10.47 | 10.02 | 10.20 | 10.20 | 2,873,300 |
| Jan 29, 2021 | 10.45 | 11.07 | 10.23 | 10.35 | 10.35 | 5,436,900 |
| Jan 28, 2021 | 10.38 | 10.74 | 10.12 | 10.48 | 10.48 | 3,858,300 |
| Jan 27, 2021 | 10.09 | 10.82 | 9.97 | 10.34 | 10.34 | 4,931,100 |
| Jan 26, 2021 | 9.93 | 10.61 | 9.92 | 10.38 | 10.38 | 5,212,700 |
| Jan 25, 2021 | 10.54 | 10.62 | 9.81 | 9.91 | 9.91 | 5,642,600 |
| Jan 22, 2021 | 10.60 | 10.84 | 10.41 | 10.65 | 10.65 | 2,825,300 |
| Jan 21, 2021 | 10.95 | 11.03 | 10.64 | 10.74 | 10.74 | 3,494,400 |
| Jan 20, 2021 | 10.99 | 11.21 | 10.77 | 10.95 | 10.95 | 3,050,800 |
| Jan 19, 2021 | 11.13 | 11.20 | 10.73 | 11.09 | 11.09 | 4,573,400 |
| Jan 15, 2021 | 11.50 | 11.75 | 10.81 | 10.93 | 10.93 | 9,244,300 |
| Jan 14, 2021 | 10.91 | 11.62 | 10.90 | 11.26 | 11.26 | 9,774,100 |
| Jan 13, 2021 | 9.73 | 10.84 | 9.69 | 10.70 | 10.70 | 9,588,600 |
| Jan 12, 2021 | 9.91 | 10.08 | 9.56 | 9.76 | 9.76 | 5,550,200 |
| Jan 11, 2021 | 8.85 | 10.00 | 8.81 | 9.80 | 9.80 | 8,303,000 |
| Jan 08, 2021 | 8.88 | 9.09 | 8.60 | 9.06 | 9.06 | 5,245,400 |
| Jan 07, 2021 | 9.12 | 9.37 | 8.78 | 8.81 | 8.81 | 10,473,500 |
| Jan 06, 2021 | 8.49 | 9.07 | 8.11 | 8.65 | 8.65 | 16,559,500 |
| Jan 05, 2021 | 7.67 | 7.78 | 7.41 | 7.52 | 7.52 | 4,570,200 |
| Jan 04, 2021 | 6.96 | 7.70 | 6.95 | 7.61 | 7.61 | 6,094,600 |
| Dec 31, 2020 | 7.20 | 7.22 | 6.90 | 6.94 | 6.94 | 2,809,000 |
| Dec 30, 2020 | 7.14 | 7.35 | 7.09 | 7.24 | 7.24 | 2,183,100 |
| Dec 29, 2020 | 7.34 | 7.47 | 7.02 | 7.12 | 7.12 | 2,901,600 |
| Dec 28, 2020 | 7.53 | 7.58 | 7.28 | 7.30 | 7.30 | 2,408,800 |
| Dec 24, 2020 | 7.72 | 7.73 | 7.45 | 7.48 | 7.48 | 1,537,900 |
| Dec 23, 2020 | 7.56 | 7.91 | 7.38 | 7.68 | 7.68 | 3,146,300 |
| Dec 22, 2020 | 7.49 | 7.70 | 7.40 | 7.58 | 7.58 | 2,346,000 |
| Dec 21, 2020 | 7.55 | 7.77 | 7.45 | 7.47 | 7.47 | 2,631,900 |
| Dec 18, 2020 | 7.88 | 7.98 | 7.72 | 7.78 | 7.78 | 2,096,600 |
| Dec 17, 2020 | 8.12 | 8.13 | 7.88 | 7.90 | 7.90 | 2,626,200 |
| Dec 16, 2020 | 8.34 | 8.35 | 7.95 | 8.11 | 8.11 | 3,489,700 |
| Dec 15, 2020 | 7.89 | 8.14 | 7.70 | 8.12 | 8.12 | 3,094,600 |
| Dec 14, 2020 | 8.04 | 8.19 | 7.84 | 7.87 | 7.87 | 2,681,200 |
| Dec 11, 2020 | 8.12 | 8.12 | 7.91 | 7.98 | 7.98 | 3,136,200 |
| Dec 10, 2020 | 8.19 | 8.44 | 8.12 | 8.14 | 8.14 | 3,525,600 |
| Dec 09, 2020 | 8.62 | 8.79 | 8.16 | 8.32 | 8.32 | 3,616,400 |
| Dec 08, 2020 | 8.34 | 8.69 | 8.30 | 8.64 | 8.64 | 3,088,400 |
| Dec 07, 2020 | 8.57 | 8.64 | 8.22 | 8.47 | 8.47 | 4,583,300 |
| Dec 04, 2020 | 8.96 | 9.04 | 8.44 | 8.63 | 8.63 | 9,240,400 |
| Dec 03, 2020 | 8.56 | 8.91 | 8.26 | 8.80 | 8.80 | 5,815,000 |
| Dec 02, 2020 | 8.46 | 8.88 | 8.40 | 8.55 | 8.55 | 13,218,100 |
| Dec 01, 2020 | 9.00 | 9.15 | 8.24 | 8.32 | 8.32 | 7,573,800 |
| Nov 30, 2020 | 8.69 | 8.99 | 8.10 | 8.85 | 8.85 | 13,735,600 |
| Nov 27, 2020 | 7.97 | 8.56 | 7.63 | 8.47 | 8.47 | 7,217,500 |
| Nov 25, 2020 | 7.85 | 8.10 | 7.67 | 7.97 | 7.97 | 4,451,700 |
| Nov 24, 2020 | 7.98 | 8.25 | 7.67 | 8.02 | 8.02 | 9,177,900 |
| Nov 23, 2020 | 7.28 | 7.47 | 7.05 | 7.34 | 7.34 | 4,599,700 |
| Nov 20, 2020 | 7.23 | 7.41 | 7.03 | 7.22 | 7.22 | 3,856,100 |
| Nov 19, 2020 | 7.21 | 7.35 | 7.14 | 7.22 | 7.22 | 2,791,900 |
| Nov 18, 2020 | 7.40 | 7.69 | 7.25 | 7.26 | 7.26 | 4,650,200 |
| Nov 17, 2020 | 7.02 | 7.46 | 6.97 | 7.36 | 7.36 | 5,114,800 |
| Nov 16, 2020 | 7.17 | 7.33 | 6.93 | 7.12 | 7.12 | 4,546,200 |
| Nov 13, 2020 | 7.04 | 7.10 | 6.81 | 7.09 | 7.09 | 8,534,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
