Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.000 -0.060 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.430 2.500 2.395 2.450 801,735 +0.02(+0.82%)
Jul 30, 2024 2.400 2.501 2.390 2.430 1,124,173 +0.04(+1.67%)
Jul 29, 2024 2.430 2.485 2.380 2.390 707,879 -0.03(-1.24%)
Jul 26, 2024 2.430 2.450 2.404 2.420 401,801 +0.00(+0.00%)
Jul 25, 2024 2.380 2.470 2.360 2.420 889,865 +0.05(+2.11%)
Jul 24, 2024 2.500 2.500 2.350 2.370 814,150 -0.12(-4.82%)
Jul 23, 2024 2.410 2.540 2.400 2.490 1,165,837 +0.00(+0.00%)
Jul 22, 2024 2.390 2.490 2.360 2.490 1,259,527 +0.11(+4.62%)
Jul 19, 2024 2.340 2.410 2.330 2.380 551,217 +0.03(+1.28%)
Jul 18, 2024 2.450 2.480 2.340 2.350 943,520 -0.10(-4.08%)
Jul 17, 2024 2.400 2.530 2.400 2.450 1,109,182 +0.03(+1.24%)
Jul 16, 2024 2.400 2.460 2.370 2.420 1,068,023 +0.04(+1.68%)
Jul 15, 2024 2.400 2.425 2.310 2.380 1,253,443 -0.03(-1.24%)
Jul 12, 2024 2.410 2.435 2.390 2.410 635,253 +0.03(+1.26%)
Jul 11, 2024 2.300 2.390 2.290 2.380 1,011,164 +0.07(+3.03%)
Jul 10, 2024 2.240 2.310 2.230 2.310 916,947 +0.07(+3.12%)
Jul 09, 2024 2.250 2.290 2.225 2.240 706,845 -0.01(-0.44%)
Jul 08, 2024 2.240 2.270 2.220 2.250 664,095 +0.02(+0.90%)
Jul 05, 2024 2.310 2.310 2.210 2.230 1,173,667 -0.09(-3.88%)
Jul 03, 2024 2.270 2.370 2.260 2.320 897,084 +0.05(+2.20%)
Jul 02, 2024 2.310 2.330 2.240 2.270 840,850 -0.03(-1.30%)
Jul 01, 2024 2.330 2.340 2.280 2.300 542,870 -0.03(-1.29%)
Jun 28, 2024 2.370 2.370 2.260 2.330 1,507,819 -0.01(-0.43%)
Jun 27, 2024 2.300 2.410 2.290 2.340 2,247,736 +0.02(+0.86%)
Jun 26, 2024 2.260 2.330 2.250 2.320 660,092 +0.05(+2.20%)
Jun 25, 2024 2.300 2.320 2.270 2.270 867,762 -0.04(-1.73%)
Jun 24, 2024 2.290 2.390 2.270 2.310 1,084,259 -0.02(-0.86%)
Jun 21, 2024 2.320 2.370 2.310 2.330 896,903 +0.00(+0.00%)
Jun 20, 2024 2.300 2.350 2.270 2.330 1,568,096 +0.02(+0.87%)
Jun 18, 2024 2.320 2.360 2.300 2.310 739,925 -0.03(-1.28%)
Jun 17, 2024 2.380 2.400 2.310 2.340 807,156 -0.04(-1.68%)
Jun 14, 2024 2.420 2.450 2.360 2.380 899,723 -0.08(-3.25%)
Jun 13, 2024 2.520 2.559 2.440 2.460 1,002,328 -0.04(-1.60%)
Jun 12, 2024 2.490 2.540 2.480 2.500 899,979 +0.02(+0.81%)
Jun 11, 2024 2.460 2.500 2.460 2.480 689,588 -0.01(-0.40%)
Jun 10, 2024 2.430 2.510 2.400 2.490 826,095 +0.06(+2.47%)
Jun 07, 2024 2.460 2.505 2.430 2.430 1,051,124 -0.07(-2.80%)
Jun 06, 2024 2.540 2.565 2.480 2.500 1,120,664 -0.07(-2.72%)
Jun 05, 2024 2.510 2.580 2.480 2.570 869,475 +0.07(+2.80%)
Jun 04, 2024 2.530 2.560 2.490 2.500 637,978 -0.02(-0.79%)
Jun 03, 2024 2.580 2.605 2.500 2.520 819,818 -0.07(-2.70%)
May 31, 2024 2.490 2.590 2.490 2.590 1,443,266 +0.09(+3.60%)
May 30, 2024 2.570 2.640 2.490 2.500 1,360,700 -0.06(-2.34%)
May 29, 2024 2.660 2.660 2.550 2.560 1,043,389 -0.12(-4.48%)
May 28, 2024 2.690 2.690 2.620 2.680 1,064,811 +0.04(+1.52%)
May 24, 2024 2.640 2.710 2.630 2.640 929,008 +0.00(+0.00%)
May 23, 2024 2.810 2.810 2.610 2.640 1,663,601 -0.15(-5.38%)
May 22, 2024 2.760 2.830 2.750 2.790 1,163,596 +0.02(+0.72%)
May 21, 2024 2.780 2.840 2.750 2.770 1,616,130 -0.01(-0.36%)
May 20, 2024 2.900 2.900 2.720 2.780 2,194,518 -0.12(-4.14%)
May 17, 2024 3.080 3.120 2.890 2.900 5,879,511 -0.12(-3.97%)
May 16, 2024 2.900 3.140 2.883 3.020 7,145,951 +0.12(+4.14%)
May 15, 2024 2.980 3.010 2.890 2.900 2,597,914 -0.03(-1.02%)
May 14, 2024 2.950 3.120 2.920 2.930 4,386,053 +0.00(+0.00%)
May 13, 2024 2.800 2.960 2.795 2.930 2,718,177 +0.16(+5.78%)
May 10, 2024 2.890 2.930 2.760 2.770 2,760,133 -0.08(-2.81%)
May 09, 2024 2.660 2.910 2.660 2.850 5,256,987 +0.27(+10.47%)
May 08, 2024 2.610 2.620 2.540 2.580 2,320,441 -0.06(-2.27%)
May 07, 2024 2.640 2.680 2.600 2.640 1,599,941 -0.01(-0.38%)
May 06, 2024 2.740 2.790 2.640 2.650 2,274,484 -0.03(-1.12%)
May 03, 2024 2.700 2.765 2.640 2.680 2,528,486 +0.02(+0.75%)
May 02, 2024 2.750 2.885 2.630 2.660 4,152,003 -0.05(-1.85%)
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.