Skip to main content

Cronos Group Inc (NQ: CRON )

3.030 -0.470 (-13.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 3.500 3.500 3.020 3.030 2,987,778 -0.47(-13.43%)
Dec 05, 2022 3.510 3.616 3.440 3.500 3,348,112 +0.04(+1.16%)
Dec 02, 2022 3.180 3.510 3.150 3.460 3,267,018 +0.20(+6.13%)
Dec 01, 2022 3.180 3.280 3.140 3.260 2,168,728 +0.15(+4.82%)
Nov 30, 2022 3.030 3.120 3.022 3.110 903,068 +0.08(+2.64%)
Nov 29, 2022 3.000 3.070 3.000 3.030 911,888 +0.02(+0.66%)
Nov 28, 2022 3.150 3.235 3.000 3.010 1,507,048 -0.12(-3.83%)
Nov 25, 2022 3.060 3.140 3.050 3.130 494,526 +0.06(+1.95%)
Nov 23, 2022 3.030 3.110 3.030 3.070 898,383 +0.03(+0.99%)
Nov 22, 2022 3.220 3.218 3.010 3.040 1,515,322 -0.06(-1.94%)
Nov 21, 2022 3.090 3.160 3.070 3.100 1,419,372 -0.02(-0.64%)
Nov 18, 2022 3.090 3.145 3.020 3.120 2,727,656 +0.17(+5.76%)
Nov 17, 2022 2.950 2.980 2.890 2.950 1,454,447 +0.00(+0.00%)
Nov 16, 2022 3.060 3.080 2.920 2.950 1,774,159 -0.12(-3.91%)
Nov 15, 2022 3.080 3.170 3.035 3.070 2,221,324 +0.05(+1.66%)
Nov 14, 2022 3.080 3.120 2.955 3.020 2,564,397 -0.03(-0.98%)
Nov 11, 2022 2.880 3.080 2.860 3.050 2,720,835 +0.17(+5.90%)
Nov 10, 2022 2.810 2.920 2.805 2.880 2,460,367 +0.14(+5.11%)
Nov 09, 2022 2.730 2.845 2.670 2.740 2,321,332 -0.03(-1.08%)
Nov 08, 2022 2.800 2.810 2.710 2.770 2,389,962 -0.02(-0.72%)
Nov 07, 2022 2.960 2.960 2.750 2.790 4,096,806 -0.29(-9.42%)
Nov 04, 2022 3.080 3.140 2.960 3.080 2,291,740 +0.02(+0.65%)
Nov 03, 2022 2.950 3.085 2.920 3.060 1,719,843 +0.09(+3.03%)
Nov 02, 2022 3.200 2.960 2.970 2,119,698 -0.26(-8.05%)
Nov 01, 2022 3.310 3.360 3.230 3.230 1,374,161 -0.08(-2.42%)
Oct 31, 2022 3.100 3.340 3.060 3.310 2,769,255 +0.22(+7.12%)
Oct 28, 2022 3.100 3.120 3.000 3.090 1,383,759 +0.01(+0.32%)
Oct 27, 2022 3.110 3.210 3.080 3.080 1,186,758 -0.04(-1.28%)
Oct 26, 2022 3.120 3.245 3.090 3.120 1,712,394 -0.03(-0.95%)
Oct 25, 2022 2.900 3.180 2.900 3.150 3,176,681 +0.21(+7.14%)
Oct 24, 2022 2.920 2.970 2.865 2.940 1,596,580 +0.00(+0.00%)
Oct 21, 2022 2.860 2.960 2.820 2.940 982,914 +0.07(+2.44%)
Oct 20, 2022 2.860 2.949 2.840 2.870 679,066 +0.01(+0.35%)
Oct 19, 2022 2.940 2.960 2.850 2.860 665,937 -0.09(-3.05%)
Oct 18, 2022 2.990 3.025 2.925 2.950 918,140 +0.02(+0.68%)
Oct 17, 2022 2.810 2.975 2.810 2.930 1,570,067 +0.13(+4.64%)
Oct 14, 2022 2.850 2.910 2.780 2.800 1,255,856 -0.01(-0.36%)
Oct 13, 2022 2.670 2.871 2.610 2.810 1,754,762 +0.07(+2.55%)
Oct 12, 2022 2.700 2.760 2.630 2.740 1,995,534 +0.03(+1.11%)
Oct 11, 2022 2.800 2.810 2.620 2.710 2,521,524 -0.04(-1.45%)
Oct 10, 2022 2.890 2.890 2.740 2.750 1,482,967 -0.09(-3.17%)
Oct 07, 2022 3.360 3.370 2.820 2.840 7,639,380 -0.52(-15.48%)
Oct 06, 2022 2.950 3.400 2.890 3.360 8,084,306 +0.40(+13.51%)
Oct 05, 2022 2.960 2.975 2.895 2.960 482,104 -0.05(-1.66%)
Oct 04, 2022 2.970 3.070 2.960 3.010 1,282,729 +0.08(+2.73%)
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.