Skip to main content

Cronos Group Inc (NQ: CRON )

2.610 -0.090 (-3.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.540 3.590 3.440 3.580 1,401,064 +0.04(+1.13%)
Feb 25, 2022 3.470 3.545 3.410 3.540 1,475,041 +0.08(+2.31%)
Feb 24, 2022 3.160 3.470 3.110 3.460 1,784,706 +0.13(+3.90%)
Feb 23, 2022 3.400 3.490 3.320 3.330 1,826,139 -0.04(-1.19%)
Feb 22, 2022 3.460 3.490 3.340 3.370 1,762,230 -0.16(-4.53%)
Feb 18, 2022 3.530 0 -0.26(-6.86%)
Feb 17, 2022 3.910 3.965 3.750 3.790 1,301,807 -0.19(-4.77%)
Feb 16, 2022 3.960 4.040 3.850 3.980 1,354,976 +0.03(+0.76%)
Feb 15, 2022 3.910 3.990 3.870 3.950 1,547,371 +0.14(+3.67%)
Feb 14, 2022 3.940 4.060 3.793 3.810 2,393,846 -0.23(-5.69%)
Feb 11, 2022 3.960 4.130 3.890 4.040 3,369,611 +0.10(+2.54%)
Feb 10, 2022 3.860 4.090 3.781 3.940 2,692,925 -0.02(-0.51%)
Feb 09, 2022 3.760 4.005 3.760 3.960 3,056,197 +0.24(+6.45%)
Feb 08, 2022 3.670 3.725 3.590 3.720 1,596,792 +0.07(+1.92%)
Feb 07, 2022 3.630 3.810 3.630 3.650 1,398,471 +0.02(+0.55%)
Feb 04, 2022 3.490 3.650 3.430 3.630 1,705,412 +0.15(+4.31%)
Feb 03, 2022 3.660 3.480 3.480 1,658,531 -0.24(-6.45%)
Feb 02, 2022 3.830 3.830 3.685 3.720 995,548 -0.11(-2.87%)
Feb 01, 2022 3.700 3.880 3.660 3.830 2,272,233 +0.14(+3.79%)
Jan 31, 2022 3.390 3.690 2,046,975 +0.28(+8.21%)
Jan 28, 2022 3.280 3.505 3.220 3.410 2,822,642 +0.11(+3.33%)
Jan 27, 2022 3.450 3.450 3.270 3.300 2,175,759 -0.11(-3.23%)
Jan 26, 2022 3.540 3.590 3.370 3.410 2,026,004 -0.07(-2.01%)
Jan 25, 2022 3.380 3.530 3.335 3.480 2,140,049 +0.05(+1.46%)
Jan 24, 2022 3.300 3.440 3.120 3.430 3,973,771 +0.00(+0.00%)
Jan 21, 2022 3.520 3.565 3.410 3.430 2,689,089 -0.14(-3.92%)
Jan 20, 2022 3.620 3.770 3.560 3.570 2,525,012 -0.02(-0.56%)
Jan 19, 2022 3.700 3.740 3.580 3.590 2,486,842 -0.09(-2.45%)
Jan 18, 2022 3.830 3.860 3.670 3.680 3,009,631 -0.25(-6.36%)
Jan 14, 2022 3.930 0 +0.03(+0.77%)
Jan 13, 2022 4.030 4.060 3.880 3.900 1,883,604 -0.13(-3.23%)
Jan 12, 2022 4.090 4.140 3.945 4.030 1,593,175 -0.03(-0.74%)
Jan 11, 2022 3.940 4.150 3.880 4.060 2,247,602 +0.10(+2.53%)
Jan 10, 2022 3.970 4.070 3.840 3.960 3,202,640 +0.06(+1.54%)
Jan 07, 2022 3.830 4.030 3.815 3.900 1,799,396 +0.09(+2.36%)
Jan 06, 2022 3.870 3.970 3.740 3.810 2,912,441 -0.05(-1.30%)
Jan 05, 2022 4.060 4.190 3.850 3.860 2,502,060 -0.25(-6.08%)
Jan 04, 2022 4.140 4.180 3.950 4.110 2,775,202 -0.09(-2.14%)
Jan 03, 2022 3.990 4.290 3.940 4.200 2,695,325 +0.28(+7.14%)
Dec 31, 2021 3.970 4.130 3.910 3.920 3,271,310 -0.09(-2.24%)
Dec 30, 2021 3.800 4.180 3.792 4.010 4,335,691 +0.16(+4.16%)
Dec 29, 2021 3.930 3.990 3.810 3.850 4,432,309 -0.11(-2.78%)
Dec 28, 2021 4.120 4.170 3.930 3.960 3,084,871 -0.22(-5.26%)
Dec 27, 2021 4.270 4.300 4.120 4.180 2,031,200 -0.08(-1.88%)
Dec 23, 2021 4.210 4.345 4.160 4.260 2,318,776 +0.04(+0.95%)
Dec 22, 2021 4.210 4.270 4.142 4.220 1,881,582 -0.05(-1.17%)
Dec 21, 2021 4.100 4.350 4.080 4.270 2,314,423 +0.17(+4.15%)
Dec 20, 2021 4.100 4.230 4.020 4.100 2,155,190 -0.21(-4.87%)
Dec 17, 2021 3.940 4.340 3.900 4.310 3,251,300 +0.32(+8.02%)
Dec 16, 2021 4.140 4.200 3.970 3.990 2,522,274 -0.12(-2.92%)
Dec 15, 2021 4.080 4.140 3.880 4.110 2,949,200 +0.03(+0.74%)
Dec 14, 2021 4.060 4.230 4.050 4.080 2,140,606 -0.08(-1.92%)
Dec 13, 2021 4.200 4.230 4.020 4.160 2,365,196 -0.10(-2.35%)
Dec 10, 2021 4.490 4.555 4.220 4.260 1,974,478 -0.23(-5.12%)
Dec 09, 2021 4.540 4.660 4.430 4.490 1,764,004 -0.11(-2.39%)
Dec 08, 2021 4.510 4.730 4.400 4.600 2,149,842 +0.09(+2.00%)
Dec 07, 2021 4.380 4.585 4.360 4.510 2,674,151 +0.19(+4.40%)
Dec 06, 2021 4.120 4.385 3.960 4.320 2,671,479 +0.16(+3.85%)
Dec 03, 2021 4.400 4.400 4.120 4.160 2,547,323 -0.24(-5.45%)
Dec 02, 2021 4.210 4.450 4.120 4.400 3,454,300 +0.19(+4.51%)
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.