Canada Markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.65-0.30 (-5.04%)
At close: 4:00PM EDT
5.63 -0.02 (-0.35%)
After hours: 04:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20215.955.955.605.655.651,992,311
Oct. 21, 20215.786.055.775.955.953,423,400
Oct. 20, 20215.845.915.645.805.803,121,800
Oct. 19, 20215.375.835.345.815.814,679,000
Oct. 18, 20215.445.515.355.365.361,780,900
Oct. 15, 20215.555.585.445.485.481,740,800
Oct. 14, 20215.535.725.475.535.532,475,300
Oct. 13, 20215.425.505.375.445.441,680,500
Oct. 12, 20215.425.485.365.395.391,142,600
Oct. 11, 20215.475.505.375.375.371,314,700
Oct. 08, 20215.605.675.465.485.481,233,000
Oct. 07, 20215.505.705.415.585.581,928,600
Oct. 06, 20215.495.555.425.475.471,899,300
Oct. 05, 20215.505.675.455.485.481,885,900
Oct. 04, 20215.605.615.485.495.491,896,300
Oct. 01, 20215.705.705.525.645.641,427,700
Sep. 30, 20215.615.745.545.665.661,619,900
Sep. 29, 20215.695.715.585.605.601,419,000
Sep. 28, 20215.825.915.655.655.652,009,100
Sep. 27, 20215.685.945.655.895.892,238,100
Sep. 24, 20215.955.975.685.705.702,225,300
Sep. 23, 20216.026.176.006.006.001,849,200
Sep. 22, 20215.746.045.735.905.902,165,900
Sep. 21, 20215.745.825.635.675.671,843,600
Sep. 20, 20215.725.765.595.725.722,229,200
Sep. 17, 20215.885.985.785.975.971,968,200
Sep. 16, 20215.915.985.875.935.93954,900
Sep. 15, 20215.856.035.825.915.911,376,900
Sep. 14, 20216.066.095.805.835.832,427,100
Sep. 13, 20216.196.216.016.056.051,470,200
Sep. 10, 20216.246.256.126.136.131,498,100
Sep. 09, 20216.166.286.076.216.211,656,700
Sep. 08, 20216.366.366.146.166.161,950,900
Sep. 07, 20216.506.596.366.376.371,150,000
Sep. 03, 20216.616.686.446.506.501,372,300
Sep. 02, 20216.476.716.456.606.601,492,500
Sep. 01, 20216.626.726.446.476.471,610,800
Aug. 31, 20216.386.706.386.616.611,741,300
Aug. 30, 20216.516.516.356.416.411,294,500
Aug. 27, 20216.406.546.376.486.481,110,000
Aug. 26, 20216.536.606.356.416.411,266,700
Aug. 25, 20216.586.626.446.516.511,154,900
Aug. 24, 20216.426.606.346.596.591,519,300
Aug. 23, 20216.216.446.216.386.381,219,200
Aug. 20, 20216.156.336.136.176.171,249,500
Aug. 19, 20216.456.496.146.166.161,987,300
Aug. 18, 20216.396.726.256.406.401,812,300
Aug. 17, 20216.356.556.316.376.371,303,900
Aug. 16, 20216.386.566.306.426.422,149,500
Aug. 13, 20216.656.666.416.476.474,230,000
Aug. 12, 20216.956.956.576.646.643,011,500
Aug. 11, 20217.217.226.866.926.922,661,300
Aug. 10, 20217.177.337.067.247.241,778,600
Aug. 09, 20217.227.287.047.227.222,052,000
Aug. 06, 20217.407.487.087.317.311,520,600
Aug. 05, 20217.137.567.077.417.411,795,600
Aug. 04, 20217.297.417.107.117.111,384,200
Aug. 03, 20217.357.407.277.397.39901,300
Aug. 02, 20217.397.617.327.337.33967,900
Jul. 30, 20217.507.607.367.377.37849,700
Jul. 29, 20217.747.767.467.567.561,248,600
Jul. 28, 20217.257.697.187.647.642,528,400
Jul. 27, 20217.257.287.027.137.131,351,200
Jul. 26, 20217.107.387.057.297.291,326,600
Jul. 23, 20217.247.257.057.157.15871,400
Jul. 22, 20217.487.507.207.237.23893,200
Jul. 21, 20217.347.497.287.437.43923,500
Jul. 20, 20217.197.367.007.337.331,035,600
Jul. 19, 20217.047.186.957.167.162,036,200
Jul. 16, 20217.587.597.127.187.182,041,900
Jul. 15, 20217.727.747.397.547.541,708,500
Jul. 14, 20218.218.267.647.677.672,122,400
Jul. 13, 20218.158.608.098.118.112,630,000
Jul. 12, 20218.028.147.888.048.041,305,900
Jul. 09, 20218.058.137.908.078.071,050,000
Jul. 08, 20217.818.037.747.997.991,187,300
Jul. 07, 20218.108.147.738.008.002,308,000
Jul. 06, 20218.338.428.098.108.101,798,000
Jul. 02, 20218.628.628.278.358.351,616,200
Jul. 01, 20218.608.718.428.588.581,360,600
Jun. 30, 20218.678.808.448.608.602,330,600
Jun. 29, 20218.979.098.658.708.701,934,900
Jun. 28, 20218.909.128.868.898.892,108,200
Jun. 25, 20219.039.068.848.888.881,463,300
Jun. 24, 20218.799.098.679.039.032,402,200
Jun. 23, 20218.548.808.528.658.651,353,500
Jun. 22, 20218.528.558.368.528.521,241,800
Jun. 21, 20218.358.608.208.568.561,976,200
Jun. 18, 20218.528.638.328.358.351,887,900
Jun. 17, 20218.578.758.468.568.561,669,100
Jun. 16, 20218.718.748.468.618.611,676,900
Jun. 15, 20218.919.138.698.728.722,240,900
Jun. 14, 20219.059.368.778.878.873,489,600
Jun. 11, 20218.788.948.708.918.911,954,000
Jun. 10, 20219.119.128.628.768.762,508,900
Jun. 09, 20218.969.428.909.039.034,257,200
Jun. 08, 20219.209.248.698.958.953,283,600
Jun. 07, 20218.629.088.489.069.063,170,400
Jun. 04, 20218.798.978.548.618.614,020,100
Jun. 03, 20218.919.368.548.568.566,901,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...