Canada Markets open in 4 hrs 41 mins

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.4200+0.1000 (+3.01%)
At close: 04:00PM EDT
3.4900 +0.07 (+2.05%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20223.32003.49503.28003.42003.42001,582,400
May 18, 20223.52003.53503.31503.32003.32001,256,600
May 17, 20223.51003.61003.43003.54003.54001,653,200
May 16, 20223.28003.49003.23003.43003.43003,092,400
May 13, 20223.14003.31503.11003.27003.27003,359,100
May 12, 20222.95003.16902.88503.09003.09004,559,700
May 11, 20223.28003.28002.98002.98002.98003,352,000
May 10, 20222.98003.37002.96003.18003.18005,894,300
May 09, 20222.91002.98002.82002.83002.83004,010,300
May 06, 20223.00003.04002.88502.96002.96001,624,400
May 05, 20223.20003.20503.00003.01003.01001,144,500
May 04, 20223.08003.25002.97503.24003.24001,505,300
May 03, 20223.12003.20003.04503.08003.08001,096,100
May 02, 20223.01003.13002.95003.13003.13001,688,500
Apr 29, 20223.03003.16503.01003.02003.02001,341,900
Apr 28, 20222.96003.08002.84003.04003.04001,857,300
Apr 27, 20222.90003.02002.88002.92002.92001,730,600
Apr 26, 20223.05003.05502.91002.91002.91001,868,000
Apr 25, 20223.04003.10003.00003.08003.08001,495,400
Apr 22, 20223.12003.19003.02003.06003.06001,258,600
Apr 21, 20223.26003.27003.09003.12003.12001,502,300
Apr 20, 20223.37003.37003.19003.21003.21001,235,900
Apr 19, 20223.24003.35003.18003.33003.33001,438,000
Apr 18, 20223.45003.45003.21003.26003.26001,546,400
Apr 14, 20223.46003.49003.37003.44003.44001,344,100
Apr 13, 20223.40003.49003.33903.49003.49001,042,100
Apr 12, 20223.49003.56003.36503.39003.39001,332,000
Apr 11, 20223.41003.48003.31003.42003.42001,693,200
Apr 08, 20223.54003.57003.47003.48003.48001,317,500
Apr 07, 20223.74003.75003.49003.57003.57002,024,000
Apr 06, 20223.83003.83003.62003.66003.66002,406,600
Apr 05, 20223.92003.97003.79003.82003.82001,924,400
Apr 04, 20223.97004.00003.78003.92003.92002,286,300
Apr 01, 20223.94004.05003.85103.90003.90003,158,800
Mar 31, 20224.05004.07003.87003.89003.89002,112,400
Mar 30, 20224.12004.31004.01004.07004.07003,873,100
Mar 29, 20223.98004.16003.86004.01004.01003,811,700
Mar 28, 20224.00004.10003.83103.95003.95004,432,100
Mar 25, 20224.17004.29003.82004.25004.250012,730,000
Mar 24, 20223.69004.08003.57003.99003.99007,186,500
Mar 23, 20223.80003.86003.63003.67003.67002,133,300
Mar 22, 20223.60003.77503.58503.69003.69002,494,500
Mar 21, 20223.60003.68503.51003.58003.58001,637,900
Mar 18, 20223.46003.66503.44003.61003.61001,943,900
Mar 17, 20223.32003.50003.26003.48003.48001,422,200
Mar 16, 20223.13003.34003.12003.34003.34001,783,500
Mar 15, 20223.00003.10002.95503.10003.10001,661,600
Mar 14, 20223.10003.11002.96003.00003.00002,032,200
Mar 11, 20223.26003.30003.09003.09003.0900995,700
Mar 10, 20223.14003.26003.03003.25003.25001,854,500
Mar 09, 20223.20003.31003.12503.18003.18002,676,300
Mar 08, 20223.07003.22003.00003.12003.12001,844,300
Mar 07, 20223.16003.21003.06003.07003.07001,503,900
Mar 04, 20223.26003.32003.15003.19003.19001,321,900
Mar 03, 20223.53003.56003.30003.30003.30001,181,900
Mar 02, 20223.47003.55003.31503.53003.53001,875,700
Mar 01, 20223.52003.59003.40003.45003.45001,727,700
Feb 28, 20223.54003.59003.44003.58003.58001,401,800
Feb 25, 20223.47003.54503.41003.54003.54001,475,000
Feb 24, 20223.16003.47003.11003.46003.46001,785,100
Feb 23, 20223.40003.49003.32003.33003.33001,833,300
Feb 22, 20223.46003.49003.34003.37003.37001,766,800
Feb 18, 20223.82003.83003.48003.53003.53003,353,700
Feb 17, 20223.91003.96503.75003.79003.79001,304,700
Feb 16, 20223.96004.04003.85003.98003.98001,355,000
Feb 15, 20223.91003.99003.87003.95003.95001,551,800
Feb 14, 20223.94004.06003.79303.81003.81002,454,000
Feb 11, 20223.96004.13003.89004.04004.04003,369,600
Feb 10, 20223.86004.09003.78103.94003.94002,704,000
Feb 09, 20223.76004.00503.76003.96003.96003,056,800
Feb 08, 20223.67003.72503.59003.72003.72001,606,100
Feb 07, 20223.63003.81003.63003.65003.65001,398,500
Feb 04, 20223.49003.65003.43003.63003.63001,705,400
Feb 03, 20223.66003.67003.48003.48003.48001,670,700
Feb 02, 20223.83003.83003.68503.72003.7200998,400
Feb 01, 20223.70003.88003.66003.83003.83002,274,500
Jan 31, 20223.39003.71603.37003.69003.69002,047,500
Jan 28, 20223.28003.50503.22003.41003.41002,822,600
Jan 27, 20223.45003.45003.27003.30003.30002,175,800
Jan 26, 20223.54003.59003.37003.41003.41002,026,000
Jan 25, 20223.38003.55003.33503.48003.48002,147,400
Jan 24, 20223.30003.44003.12003.43003.43003,973,800
Jan 21, 20223.52003.56503.41003.43003.43002,689,100
Jan 20, 20223.62003.77003.56003.57003.57002,527,000
Jan 19, 20223.70003.74003.58003.59003.59002,487,300
Jan 18, 20223.83003.86003.67003.68003.68003,009,600
Jan 14, 20223.88003.94003.78503.93003.93001,915,200
Jan 13, 20224.03004.06003.88003.90003.90001,884,100
Jan 12, 20224.09004.14003.94504.03004.03001,595,200
Jan 11, 20223.94004.15003.88004.06004.06002,247,600
Jan 10, 20223.97004.07003.84003.96003.96003,202,600
Jan 07, 20223.83004.03003.81503.90003.90001,799,400
Jan 06, 20223.87003.97003.74003.81003.81002,913,400
Jan 05, 20224.06004.19003.85003.86003.86002,504,300
Jan 04, 20224.14004.18003.95004.11004.11002,775,200
Jan 03, 20223.99004.29003.94004.20004.20002,695,300
Dec 31, 20213.97004.13003.91003.92003.92003,271,300
Dec 30, 20213.79504.18003.79204.01004.01004,337,300
Dec 29, 20213.93003.99003.81003.85003.85004,436,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...