Skip to main content

Cronos Group Inc (NQ: CRON )

2.630 -0.070 (-2.59%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.310 6.580 6.200 6.530 7,232,100 -0.21(-3.12%)
May 28, 2020 6.770 7.170 6.650 6.740 9,206,855 +0.02(+0.30%)
May 27, 2020 6.710 6.920 6.300 6.720 7,735,325 +0.06(+0.90%)
May 26, 2020 6.890 6.970 6.390 6.660 11,621,074 -0.04(-0.60%)
May 22, 2020 6.270 6.865 5.940 6.700 17,845,900 +0.25(+3.88%)
May 21, 2020 5.610 6.450 5.600 6.450 14,111,963 +0.91(+16.43%)
May 20, 2020 5.650 5.760 5.480 5.540 4,707,346 -0.06(-1.07%)
May 19, 2020 5.640 5.760 5.360 5.600 7,083,090 +0.02(+0.36%)
May 18, 2020 5.700 6.190 5.570 5.580 14,926,845 +0.05(+0.90%)
May 15, 2020 5.090 5.548 4.944 5.530 10,430,300 +0.59(+11.94%)
May 14, 2020 4.760 4.990 4.620 4.940 5,556,201 +0.10(+2.07%)
May 13, 2020 5.190 5.210 4.830 4.840 7,060,602 -0.34(-6.56%)
May 12, 2020 5.260 5.460 5.180 5.180 4,822,339 -0.09(-1.71%)
May 11, 2020 5.410 5.420 5.170 5.270 4,598,422 -0.15(-2.77%)
May 08, 2020 5.660 5.700 5.330 5.420 8,456,000 -0.17(-3.04%)
May 07, 2020 5.600 5.700 5.490 5.590 4,266,532 +0.02(+0.36%)
May 06, 2020 5.780 5.830 5.490 5.570 5,573,058 -0.17(-2.96%)
May 05, 2020 5.870 5.980 5.710 5.740 4,060,849 -0.10(-1.71%)
May 04, 2020 5.620 5.860 5.510 5.840 4,093,551 +0.20(+3.55%)
May 01, 2020 5.900 5.920 5.490 5.640 5,980,700 -0.30(-5.05%)
Apr 30, 2020 6.210 6.290 5.920 5.940 4,411,481 -0.29(-4.65%)
Apr 29, 2020 6.310 6.380 6.160 6.230 4,496,354 -0.04(-0.64%)
Apr 28, 2020 6.620 6.620 6.180 6.270 4,027,001 -0.17(-2.64%)
Apr 27, 2020 6.260 6.720 6.240 6.440 6,344,991 +0.24(+3.87%)
Apr 24, 2020 6.010 6.230 5.820 6.200 4,828,000 +0.21(+3.51%)
Apr 23, 2020 5.890 6.100 5.820 5.990 3,773,750 +0.09(+1.53%)
Apr 22, 2020 6.030 6.120 5.830 5.900 2,409,624 -0.04(-0.67%)
Apr 21, 2020 6.000 6.150 5.800 5.940 3,529,527 -0.13(-2.14%)
Apr 20, 2020 5.990 6.490 5.910 6.070 4,737,792 +0.08(+1.42%)
Apr 17, 2020 5.860 6.180 5.860 5.985 4,434,900 +0.19(+3.19%)
Apr 16, 2020 5.890 5.990 5.690 5.800 2,938,792 -0.08(-1.36%)
Apr 15, 2020 5.920 6.190 5.800 5.880 4,357,705 -0.13(-2.16%)
Apr 14, 2020 5.810 6.080 5.750 6.010 4,403,333 +0.22(+3.80%)
Apr 13, 2020 5.770 5.840 5.550 5.790 3,814,394 +0.00(+0.00%)
Apr 09, 2020 6.230 6.230 5.675 5.790 6,176,000 -0.28(-4.61%)
Apr 08, 2020 5.710 6.190 5.570 6.070 8,131,768 +0.45(+8.01%)
Apr 07, 2020 5.940 6.050 5.600 5.620 5,331,449 -0.15(-2.60%)
Apr 06, 2020 5.660 5.890 5.570 5.770 4,305,860 +0.25(+4.53%)
Apr 03, 2020 5.410 5.750 5.410 5.520 4,506,200 +0.10(+1.85%)
Apr 02, 2020 5.200 5.560 5.140 5.420 4,698,292 +0.18(+3.44%)
Apr 01, 2020 5.370 5.790 5.180 5.240 3,890,980 -0.43(-7.58%)
Mar 31, 2020 5.920 6.110 5.560 5.670 6,833,130 -0.67(-10.57%)
Mar 30, 2020 6.230 6.470 5.940 6.340 4,531,682 +0.05(+0.79%)
Mar 27, 2020 6.210 6.630 6.110 6.290 6,326,100 -0.03(-0.47%)
Mar 26, 2020 5.690 6.650 5.650 6.320 11,866,730 +0.69(+12.26%)
Mar 25, 2020 5.490 5.830 5.220 5.630 6,429,613 +0.16(+2.93%)
Mar 24, 2020 5.310 5.500 5.200 5.470 5,470,414 +0.35(+6.84%)
Mar 23, 2020 5.550 5.650 4.980 5.120 4,478,457 -0.43(-7.75%)
Mar 20, 2020 5.650 6.210 5.510 5.550 6,740,700 -0.32(-5.45%)
Mar 19, 2020 5.570 6.060 5.430 5.870 7,492,810 +0.16(+2.80%)
Mar 18, 2020 4.860 5.820 4.790 5.710 6,318,440 -0.25(-4.19%)
Mar 17, 2020 5.390 6.020 5.070 5.960 7,409,230 +0.57(+10.58%)
Mar 16, 2020 4.350 5.450 4.000 5.390 7,738,350 +0.13(+2.47%)
Mar 13, 2020 4.680 5.270 4.430 5.260 7,322,000 +0.74(+16.37%)
Mar 12, 2020 4.900 5.060 4.430 4.520 7,301,038 -0.89(-16.45%)
Mar 11, 2020 5.300 5.670 5.210 5.410 5,927,586 -0.04(-0.73%)
Mar 10, 2020 5.570 5.580 5.260 5.450 3,668,218 +0.19(+3.61%)
Mar 09, 2020 5.190 5.700 5.150 5.260 5,792,300 -0.55(-9.47%)
Mar 06, 2020 5.600 5.930 5.595 5.810 6,055,200 -0.11(-1.86%)
Mar 05, 2020 5.800 6.200 5.660 5.920 7,010,076 -0.04(-0.67%)
Mar 04, 2020 5.500 5.980 5.400 5.960 7,502,044 +0.64(+12.03%)
Mar 03, 2020 5.620 5.720 5.140 5.320 10,857,049 -0.70(-11.63%)
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.