Cronos Group Inc (NQ: CRON )

5.975 USD -0.005 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 5.880 5.980 5.785 5.975 1,968,153 +0.04(+0.76%)
Sep 16, 2021 5.910 5.980 5.870 5.930 954,790 +0.02(+0.34%)
Sep 15, 2021 5.850 6.030 5.825 5.910 1,373,897 +0.08(+1.37%)
Sep 14, 2021 6.060 6.095 5.800 5.830 2,425,829 -0.22(-3.64%)
Sep 13, 2021 6.190 6.210 6.010 6.050 1,469,417 -0.08(-1.31%)
Sep 10, 2021 6.240 6.250 6.120 6.130 1,503,621 -0.08(-1.29%)
Sep 09, 2021 6.160 6.280 6.065 6.210 1,656,689 +0.06(+0.98%)
Sep 08, 2021 6.360 6.360 6.140 6.150 1,932,477 -0.22(-3.45%)
Sep 07, 2021 6.500 6.587 6.360 6.370 1,150,487 -0.13(-2.00%)
Sep 03, 2021 6.610 6.680 6.440 6.500 1,373,189 -0.10(-1.52%)
Sep 02, 2021 6.470 6.710 6.450 6.600 1,492,961 +0.13(+2.01%)
Sep 01, 2021 6.620 6.721 6.444 6.470 1,610,632 -0.14(-2.12%)
Aug 31, 2021 6.380 6.700 6.380 6.610 1,741,286 +0.20(+3.12%)
Aug 30, 2021 6.510 6.510 6.350 6.410 1,294,402 -0.07(-1.08%)
Aug 27, 2021 6.400 6.540 6.370 6.480 1,110,120 +0.07(+1.09%)
Aug 26, 2021 6.530 6.600 6.350 6.410 1,266,677 -0.10(-1.54%)
Aug 25, 2021 6.580 6.620 6.441 6.510 1,154,853 -0.08(-1.21%)
Aug 24, 2021 6.420 6.600 6.340 6.590 1,519,209 +0.21(+3.29%)
Aug 23, 2021 6.210 6.440 6.210 6.380 1,219,031 +0.21(+3.40%)
Aug 20, 2021 6.150 6.330 6.130 6.170 1,250,096 +0.01(+0.16%)
Aug 19, 2021 6.450 6.490 6.140 6.160 1,986,072 -0.24(-3.75%)
Aug 18, 2021 6.390 6.720 6.250 6.400 1,812,355 +0.03(+0.47%)
Aug 17, 2021 6.350 6.550 6.310 6.370 1,303,388 -0.05(-0.78%)
Aug 16, 2021 6.380 6.560 6.300 6.420 2,151,499 -0.05(-0.77%)
Aug 13, 2021 6.650 6.660 6.410 6.470 4,230,272 -0.17(-2.56%)
Aug 12, 2021 6.950 6.950 6.570 6.640 3,014,900 -0.28(-4.05%)
Aug 11, 2021 7.210 7.220 6.860 6.920 2,660,095 -0.32(-4.42%)
Aug 10, 2021 7.170 7.330 7.060 7.240 1,778,345 +0.02(+0.28%)
Aug 09, 2021 7.220 7.280 7.040 7.220 2,051,663 -0.09(-1.23%)
Aug 06, 2021 7.400 7.480 7.080 7.310 1,522,839 -0.10(-1.35%)
Aug 05, 2021 7.130 7.560 7.071 7.410 1,793,134 +0.30(+4.22%)
Aug 04, 2021 7.290 7.415 7.100 7.110 1,383,661 -0.28(-3.79%)
Aug 03, 2021 7.350 7.400 7.270 7.390 900,945 +0.06(+0.82%)
Aug 02, 2021 7.390 7.605 7.320 7.330 962,878 -0.04(-0.54%)
Jul 30, 2021 7.500 7.600 7.360 7.370 850,429 -0.19(-2.51%)
Jul 29, 2021 7.740 7.760 7.460 7.560 1,248,577 -0.08(-1.05%)
Jul 28, 2021 7.250 7.690 7.180 7.640 2,527,057 +0.51(+7.15%)
Jul 27, 2021 7.250 7.285 7.020 7.130 1,351,238 -0.16(-2.19%)
Jul 26, 2021 7.100 7.380 7.050 7.290 1,326,589 +0.14(+1.96%)
Jul 23, 2021 7.240 7.247 7.045 7.150 871,357 -0.08(-1.11%)
Jul 22, 2021 7.480 7.500 7.205 7.230 893,294 -0.20(-2.69%)
Jul 21, 2021 7.340 7.490 7.280 7.430 923,102 +0.10(+1.36%)
Jul 20, 2021 7.190 7.360 7.000 7.330 1,035,091 +0.17(+2.37%)
Jul 19, 2021 7.030 7.180 6.950 7.160 2,035,157 -0.02(-0.28%)
Jul 16, 2021 7.580 7.590 7.120 7.180 2,041,944 -0.36(-4.77%)
Jul 15, 2021 7.720 7.740 7.390 7.540 1,707,503 -0.13(-1.69%)
Jul 14, 2021 8.210 8.260 7.640 7.670 2,114,033 -0.44(-5.43%)
Jul 13, 2021 8.150 8.595 8.090 8.110 2,621,251 +0.07(+0.87%)
Jul 12, 2021 8.020 8.137 7.880 8.040 1,305,875 -0.03(-0.37%)
Jul 09, 2021 8.050 8.130 7.901 8.070 1,050,152 +0.08(+1.00%)
Jul 08, 2021 7.770 8.030 7.735 7.990 1,186,944 -0.01(-0.12%)
Jul 07, 2021 8.100 8.140 7.730 8.000 2,305,882 -0.10(-1.23%)
Jul 06, 2021 8.330 8.420 8.090 8.100 1,797,959 -0.25(-2.99%)
Jul 02, 2021 8.620 8.620 8.270 8.350 1,616,579 -0.23(-2.68%)
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.