U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20218.749.098.658.888.882,783,100
Apr 08, 20218.778.878.558.798.791,830,300
Apr 07, 20219.129.128.718.718.713,046,400
Apr 06, 20219.309.349.069.139.131,985,300
Apr 05, 20219.579.599.229.339.331,583,800
Apr 01, 20219.639.879.409.419.412,312,600
Mar 31, 20219.469.729.369.469.463,165,800
Mar 30, 20219.099.328.969.309.301,764,600
Mar 29, 20219.259.489.109.169.162,584,400
Mar 26, 20219.569.639.119.299.292,709,100
Mar 25, 20219.099.558.989.519.512,802,500
Mar 24, 20219.599.709.259.269.263,384,300
Mar 23, 20219.679.859.489.549.542,400,600
Mar 22, 202110.2110.219.679.759.752,421,900
Mar 19, 20219.9010.269.8210.1510.152,133,600
Mar 18, 202110.1910.459.769.799.793,905,100
Mar 17, 20219.9710.249.8310.2310.233,977,600
Mar 16, 202110.9110.9410.0410.1910.193,675,900
Mar 15, 202110.4710.9110.3010.6710.675,134,700
Mar 12, 202110.1910.499.9710.3410.344,066,900
Mar 11, 20219.9510.529.8310.4810.484,363,000
Mar 10, 202110.1610.329.509.739.733,708,300
Mar 09, 20219.7610.089.669.969.963,345,600
Mar 08, 20219.509.799.189.449.443,046,400
Mar 05, 20219.679.758.669.489.485,733,100
Mar 04, 202110.1410.409.379.649.646,800,000
Mar 03, 202110.7010.8410.2110.3110.313,732,500
Mar 02, 202111.0811.6710.5710.6210.626,069,400
Mar 01, 202110.6111.1710.5511.0311.033,917,000
Feb 26, 202110.5011.0410.3210.4510.455,245,600
Feb 25, 202111.4111.4810.7210.7910.794,620,400
Feb 24, 202111.3011.4911.1111.4111.414,466,000
Feb 23, 202111.2011.2810.1011.1311.136,365,600
Feb 22, 202111.8812.1811.6711.6911.694,551,600
Feb 19, 202111.7912.3811.7712.3012.304,608,900
Feb 18, 202112.3012.6811.7011.7211.726,125,900
Feb 17, 202112.9112.9712.2012.4812.486,293,500
Feb 16, 202112.8213.4712.5413.1913.1911,061,300
Feb 12, 202111.6513.0911.2012.2712.2723,371,800
Feb 11, 202115.3715.4012.0212.1512.1525,226,700
Feb 10, 202115.6015.8313.8315.5515.5530,221,800
Feb 09, 202113.1614.0812.9713.5913.5914,040,500
Feb 08, 202112.1612.9312.0812.8212.826,099,600
Feb 05, 202112.2912.4011.8812.0112.013,803,900
Feb 04, 202112.4012.7711.6512.1912.196,345,400
Feb 03, 202111.6712.7511.5312.2512.2512,799,700
Feb 02, 202110.3511.6010.2011.3511.359,871,800
Feb 01, 202110.3610.4710.0210.2010.202,873,300
Jan 29, 202110.4511.0710.2310.3510.355,436,900
Jan 28, 202110.3810.7410.1210.4810.483,858,300
Jan 27, 202110.0910.829.9710.3410.344,931,100
Jan 26, 20219.9310.619.9210.3810.385,212,700
Jan 25, 202110.5410.629.819.919.915,642,600
Jan 22, 202110.6010.8410.4110.6510.652,825,300
Jan 21, 202110.9511.0310.6410.7410.743,494,400
Jan 20, 202110.9911.2110.7710.9510.953,050,800
Jan 19, 202111.1311.2010.7311.0911.094,573,400
Jan 15, 202111.5011.7510.8110.9310.939,244,300
Jan 14, 202110.9111.6210.9011.2611.269,774,100
Jan 13, 20219.7310.849.6910.7010.709,588,600
Jan 12, 20219.9110.089.569.769.765,550,200
Jan 11, 20218.8510.008.819.809.808,303,000
Jan 08, 20218.889.098.609.069.065,245,400
Jan 07, 20219.129.378.788.818.8110,473,500
Jan 06, 20218.499.078.118.658.6516,559,500
Jan 05, 20217.677.787.417.527.524,570,200
Jan 04, 20216.967.706.957.617.616,094,600
Dec 31, 20207.207.226.906.946.942,809,000
Dec 30, 20207.147.357.097.247.242,183,100
Dec 29, 20207.347.477.027.127.122,901,600
Dec 28, 20207.537.587.287.307.302,408,800
Dec 24, 20207.727.737.457.487.481,537,900
Dec 23, 20207.567.917.387.687.683,146,300
Dec 22, 20207.497.707.407.587.582,346,000
Dec 21, 20207.557.777.457.477.472,631,900
Dec 18, 20207.887.987.727.787.782,096,600
Dec 17, 20208.128.137.887.907.902,626,200
Dec 16, 20208.348.357.958.118.113,489,700
Dec 15, 20207.898.147.708.128.123,094,600
Dec 14, 20208.048.197.847.877.872,681,200
Dec 11, 20208.128.127.917.987.983,136,200
Dec 10, 20208.198.448.128.148.143,525,600
Dec 09, 20208.628.798.168.328.323,616,400
Dec 08, 20208.348.698.308.648.643,088,400
Dec 07, 20208.578.648.228.478.474,583,300
Dec 04, 20208.969.048.448.638.639,240,400
Dec 03, 20208.568.918.268.808.805,815,000
Dec 02, 20208.468.888.408.558.5513,218,100
Dec 01, 20209.009.158.248.328.327,573,800
Nov 30, 20208.698.998.108.858.8513,735,600
Nov 27, 20207.978.567.638.478.477,217,500
Nov 25, 20207.858.107.677.977.974,451,700
Nov 24, 20207.988.257.678.028.029,177,900
Nov 23, 20207.287.477.057.347.344,599,700
Nov 20, 20207.237.417.037.227.223,856,100
Nov 19, 20207.217.357.147.227.222,791,900
Nov 18, 20207.407.697.257.267.264,650,200
Nov 17, 20207.027.466.977.367.365,114,800
Nov 16, 20207.177.336.937.127.124,546,200
Nov 13, 20207.047.106.817.097.098,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...