Cronos Group Inc (NQ: CRON )

7.380 USD +0.090 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 7.680 7.700 7.260 7.290 3,790,699 -0.40(-5.20%)
May 07, 2021 7.190 7.990 7.160 7.690 5,174,160 +0.07(+0.92%)
May 06, 2021 7.830 7.840 7.490 7.620 2,836,417 -0.27(-3.42%)
May 05, 2021 7.940 8.000 7.773 7.890 1,902,964 -0.07(-0.88%)
May 04, 2021 7.770 7.970 7.540 7.960 2,755,893 +0.13(+1.66%)
May 03, 2021 8.150 8.160 7.820 7.830 2,432,932 -0.31(-3.81%)
Apr 30, 2021 8.110 8.340 8.050 8.140 1,346,100 -0.14(-1.69%)
Apr 29, 2021 8.390 8.400 8.000 8.280 2,437,814 -0.14(-1.66%)
Apr 28, 2021 8.110 8.510 7.960 8.420 2,212,455 +0.21(+2.56%)
Apr 27, 2021 8.380 8.440 8.190 8.210 1,178,552 -0.15(-1.79%)
Apr 26, 2021 8.260 8.410 8.100 8.360 1,520,300 +0.13(+1.58%)
Apr 23, 2021 8.070 8.290 7.930 8.230 1,506,700 +0.20(+2.49%)
Apr 22, 2021 8.110 8.240 7.990 8.030 2,371,525 -0.05(-0.62%)
Apr 21, 2021 7.660 8.120 7.570 8.080 2,103,910 +0.37(+4.80%)
Apr 20, 2021 8.220 8.310 7.650 7.710 3,457,514 -0.49(-5.98%)
Apr 19, 2021 8.320 8.550 8.120 8.200 2,283,882 -0.16(-1.91%)
Apr 16, 2021 8.190 8.380 7.940 8.360 2,235,400 +0.22(+2.70%)
Apr 15, 2021 8.300 8.450 8.060 8.140 2,456,124 -0.10(-1.21%)
Apr 14, 2021 8.360 8.400 8.160 8.240 1,854,152 -0.17(-2.02%)
Apr 13, 2021 8.060 8.470 8.040 8.410 2,686,614 +0.24(+2.94%)
Apr 12, 2021 8.690 8.720 8.120 8.170 3,788,052 -0.71(-8.00%)
Apr 09, 2021 8.740 9.085 8.650 8.880 2,786,000 +0.09(+1.02%)
Apr 08, 2021 8.770 8.870 8.550 8.790 1,822,253 +0.08(+0.92%)
Apr 07, 2021 9.120 9.120 8.710 8.710 3,034,854 -0.42(-4.60%)
Apr 06, 2021 9.300 9.340 9.060 9.130 1,985,017 -0.20(-2.14%)
Apr 05, 2021 9.570 9.590 9.220 9.330 1,583,455 -0.08(-0.85%)
Apr 01, 2021 9.630 9.870 9.400 9.410 2,312,600 -0.05(-0.53%)
Mar 31, 2021 9.460 9.720 9.360 9.460 3,163,716 +0.16(+1.72%)
Mar 30, 2021 9.090 9.320 8.960 9.300 1,756,912 +0.14(+1.53%)
Mar 29, 2021 9.250 9.480 9.100 9.160 2,583,207 -0.13(-1.40%)
Mar 26, 2021 9.560 9.630 9.110 9.290 2,709,100 -0.22(-2.31%)
Mar 25, 2021 9.090 9.550 8.980 9.510 2,800,543 +0.25(+2.70%)
Mar 24, 2021 9.590 9.700 9.250 9.260 3,377,533 -0.28(-2.94%)
Mar 23, 2021 9.670 9.850 9.480 9.540 2,394,868 -0.21(-2.15%)
Mar 22, 2021 10.21 10.21 9.670 9.750 2,420,111 -0.40(-3.94%)
Mar 19, 2021 9.900 10.26 9.820 10.15 2,133,500 +0.36(+3.68%)
Mar 18, 2021 10.19 10.45 9.760 9.790 3,902,531 -0.44(-4.30%)
Mar 17, 2021 9.970 10.24 9.830 10.23 3,975,871 +0.04(+0.39%)
Mar 16, 2021 10.91 10.94 10.04 10.19 3,674,871 -0.48(-4.50%)
Mar 15, 2021 10.47 10.91 10.30 10.67 5,136,502 +0.33(+3.19%)
Mar 12, 2021 10.19 10.49 9.970 10.34 4,066,800 -0.14(-1.34%)
Mar 11, 2021 9.950 10.52 9.830 10.48 4,352,134 +0.75(+7.71%)
Mar 10, 2021 10.16 10.32 9.500 9.730 3,705,224 -0.23(-2.31%)
Mar 09, 2021 9.760 10.08 9.660 9.960 3,344,515 +0.52(+5.51%)
Mar 08, 2021 9.500 9.790 9.180 9.440 3,039,532 -0.04(-0.42%)
Mar 05, 2021 9.670 9.750 8.660 9.480 5,733,100 -0.16(-1.66%)
Mar 04, 2021 10.14 10.40 9.370 9.640 6,767,667 -0.67(-6.50%)
Mar 03, 2021 10.70 10.84 10.21 10.31 3,723,138 -0.31(-2.92%)
Mar 02, 2021 11.08 11.67 10.57 10.62 6,060,212 -0.41(-3.72%)
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.