Cronos Group Inc. (CRON)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.90+0.23 (+4.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 23, 2021 | - | - | - | - | - | - |
| Sep. 22, 2021 | - | - | - | - | - | - |
| Sep. 21, 2021 | - | - | - | - | - | - |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 6.61 | 6.68 | 6.44 | 6.50 | 6.50 | 137,230,000 |
| Sep. 02, 2021 | 6.47 | 6.71 | 6.45 | 6.60 | 6.60 | 149,300,000 |
| Sep. 01, 2021 | 6.62 | 6.72 | 6.44 | 6.47 | 6.47 | 161,080,000 |
| Aug. 31, 2021 | 6.38 | 6.70 | 6.38 | 6.61 | 6.61 | 174,130,000 |
| Aug. 30, 2021 | 6.51 | 6.51 | 6.35 | 6.41 | 6.41 | 129,450,000 |
| Aug. 27, 2021 | 6.40 | 6.54 | 6.37 | 6.48 | 6.48 | 111,000,000 |
| Aug. 26, 2021 | 6.53 | 6.60 | 6.35 | 6.41 | 6.41 | 126,670,000 |
| Aug. 25, 2021 | 6.58 | 6.62 | 6.44 | 6.51 | 6.51 | 115,430,000 |
| Aug. 24, 2021 | 6.42 | 6.60 | 6.34 | 6.59 | 6.59 | 151,790,000 |
| Aug. 23, 2021 | 6.21 | 6.44 | 6.21 | 6.38 | 6.38 | 121,600,000 |
| Aug. 20, 2021 | 6.15 | 6.33 | 6.13 | 6.17 | 6.17 | 124,950,000 |
| Aug. 19, 2021 | 6.45 | 6.49 | 6.14 | 6.16 | 6.16 | 198,600,000 |
| Aug. 18, 2021 | 6.39 | 6.72 | 6.25 | 6.40 | 6.40 | 181,230,000 |
| Aug. 17, 2021 | 6.35 | 6.55 | 6.31 | 6.37 | 6.37 | 130,330,000 |
| Aug. 16, 2021 | 6.38 | 6.56 | 6.30 | 6.42 | 6.42 | 214,950,000 |
| Aug. 13, 2021 | 6.65 | 6.66 | 6.41 | 6.47 | 6.47 | 423,000,000 |
| Aug. 12, 2021 | 6.95 | 6.95 | 6.57 | 6.64 | 6.64 | 301,150,000 |
| Aug. 11, 2021 | 7.21 | 7.22 | 6.86 | 6.92 | 6.92 | 266,130,000 |
| Aug. 10, 2021 | 7.17 | 7.33 | 7.06 | 7.24 | 7.24 | 177,820,000 |
| Aug. 09, 2021 | 7.22 | 7.28 | 7.04 | 7.22 | 7.22 | 205,140,000 |
| Aug. 06, 2021 | 7.40 | 7.48 | 7.08 | 7.31 | 7.31 | 152,060,000 |
| Aug. 05, 2021 | 7.13 | 7.56 | 7.07 | 7.41 | 7.41 | 179,250,000 |
| Aug. 04, 2021 | 7.29 | 7.41 | 7.10 | 7.11 | 7.11 | 138,420,000 |
| Aug. 03, 2021 | 7.35 | 7.40 | 7.27 | 7.39 | 7.39 | 901,300 |
| Aug. 02, 2021 | 7.39 | 7.61 | 7.32 | 7.33 | 7.33 | 967,900 |
| Jul. 30, 2021 | 7.50 | 7.60 | 7.36 | 7.37 | 7.37 | 849,700 |
| Jul. 29, 2021 | 7.74 | 7.76 | 7.46 | 7.56 | 7.56 | 1,248,600 |
| Jul. 28, 2021 | 7.25 | 7.69 | 7.18 | 7.64 | 7.64 | 2,527,000 |
| Jul. 27, 2021 | 7.25 | 7.28 | 7.02 | 7.13 | 7.13 | 1,351,200 |
| Jul. 26, 2021 | 7.10 | 7.38 | 7.05 | 7.29 | 7.29 | 1,326,600 |
| Jul. 23, 2021 | 7.24 | 7.25 | 7.05 | 7.15 | 7.15 | 871,400 |
| Jul. 22, 2021 | 7.48 | 7.50 | 7.20 | 7.23 | 7.23 | 893,200 |
| Jul. 21, 2021 | 7.34 | 7.49 | 7.28 | 7.43 | 7.43 | 923,500 |
| Jul. 20, 2021 | 7.19 | 7.36 | 7.00 | 7.33 | 7.33 | 1,035,600 |
| Jul. 19, 2021 | 7.04 | 7.18 | 6.95 | 7.16 | 7.16 | 2,036,200 |
| Jul. 16, 2021 | 7.58 | 7.59 | 7.12 | 7.18 | 7.18 | 2,041,900 |
| Jul. 15, 2021 | 7.72 | 7.74 | 7.39 | 7.54 | 7.54 | 1,708,500 |
| Jul. 14, 2021 | 8.21 | 8.26 | 7.64 | 7.67 | 7.67 | 2,122,400 |
| Jul. 13, 2021 | 8.15 | 8.60 | 8.09 | 8.11 | 8.11 | 2,630,000 |
| Jul. 12, 2021 | 8.02 | 8.14 | 7.88 | 8.04 | 8.04 | 1,305,900 |
| Jul. 09, 2021 | 8.05 | 8.13 | 7.90 | 8.07 | 8.07 | 1,050,000 |
| Jul. 08, 2021 | 7.81 | 8.03 | 7.74 | 7.99 | 7.99 | 1,187,300 |
| Jul. 07, 2021 | 8.10 | 8.14 | 7.73 | 8.00 | 8.00 | 2,308,000 |
| Jul. 06, 2021 | 8.33 | 8.42 | 8.09 | 8.10 | 8.10 | 1,798,000 |
| Jul. 02, 2021 | 8.62 | 8.62 | 8.27 | 8.35 | 8.35 | 1,616,200 |
| Jul. 01, 2021 | 8.60 | 8.71 | 8.42 | 8.58 | 8.58 | 1,360,600 |
| Jun. 30, 2021 | 8.67 | 8.80 | 8.44 | 8.60 | 8.60 | 2,330,600 |
| Jun. 29, 2021 | 8.97 | 9.09 | 8.65 | 8.70 | 8.70 | 1,934,900 |
| Jun. 28, 2021 | 8.90 | 9.12 | 8.86 | 8.89 | 8.89 | 2,108,200 |
| Jun. 25, 2021 | 9.03 | 9.06 | 8.84 | 8.88 | 8.88 | 1,463,300 |
| Jun. 24, 2021 | 8.79 | 9.09 | 8.67 | 9.03 | 9.03 | 2,402,200 |
| Jun. 23, 2021 | 8.54 | 8.80 | 8.52 | 8.65 | 8.65 | 1,353,500 |
| Jun. 22, 2021 | 8.52 | 8.55 | 8.36 | 8.52 | 8.52 | 1,241,800 |
| Jun. 21, 2021 | 8.35 | 8.60 | 8.20 | 8.56 | 8.56 | 1,976,200 |
| Jun. 18, 2021 | 8.52 | 8.63 | 8.32 | 8.35 | 8.35 | 1,887,900 |
| Jun. 17, 2021 | 8.57 | 8.75 | 8.46 | 8.56 | 8.56 | 1,669,100 |
| Jun. 16, 2021 | 8.71 | 8.74 | 8.46 | 8.61 | 8.61 | 1,676,900 |
| Jun. 15, 2021 | 8.91 | 9.13 | 8.69 | 8.72 | 8.72 | 2,240,900 |
| Jun. 14, 2021 | 9.05 | 9.36 | 8.77 | 8.87 | 8.87 | 3,489,600 |
| Jun. 11, 2021 | 8.78 | 8.94 | 8.70 | 8.91 | 8.91 | 1,954,000 |
| Jun. 10, 2021 | 9.11 | 9.12 | 8.62 | 8.76 | 8.76 | 2,508,900 |
| Jun. 09, 2021 | 8.96 | 9.42 | 8.90 | 9.03 | 9.03 | 4,257,200 |
| Jun. 08, 2021 | 9.20 | 9.24 | 8.69 | 8.95 | 8.95 | 3,283,600 |
| Jun. 07, 2021 | 8.62 | 9.08 | 8.48 | 9.06 | 9.06 | 3,170,400 |
| Jun. 04, 2021 | 8.79 | 8.97 | 8.54 | 8.61 | 8.61 | 4,020,100 |
| Jun. 03, 2021 | 8.91 | 9.36 | 8.54 | 8.56 | 8.56 | 6,901,700 |
| Jun. 02, 2021 | 8.36 | 8.98 | 8.25 | 8.97 | 8.97 | 6,217,800 |
| Jun. 01, 2021 | 8.85 | 8.90 | 8.11 | 8.25 | 8.25 | 7,180,900 |
| May 28, 2021 | 7.89 | 9.01 | 7.87 | 9.01 | 9.01 | 15,461,000 |
| May 27, 2021 | 7.88 | 7.88 | 7.61 | 7.82 | 7.82 | 1,946,200 |
| May 26, 2021 | 7.53 | 7.84 | 7.44 | 7.77 | 7.77 | 1,680,700 |
| May 25, 2021 | 7.37 | 7.70 | 7.37 | 7.47 | 7.47 | 2,037,300 |
| May 24, 2021 | 7.40 | 7.44 | 7.22 | 7.34 | 7.34 | 1,214,000 |
| May 21, 2021 | 7.47 | 7.52 | 7.35 | 7.38 | 7.38 | 1,182,100 |
| May 20, 2021 | 7.49 | 7.64 | 7.33 | 7.42 | 7.42 | 1,313,800 |
| May 19, 2021 | 7.44 | 7.54 | 7.25 | 7.42 | 7.42 | 1,555,600 |
| May 18, 2021 | 7.47 | 7.63 | 7.42 | 7.53 | 7.53 | 1,578,000 |
| May 17, 2021 | 7.32 | 7.45 | 7.21 | 7.43 | 7.43 | 1,801,800 |
| May 14, 2021 | 7.20 | 7.39 | 7.13 | 7.29 | 7.29 | 1,769,500 |
| May 13, 2021 | 7.14 | 7.39 | 7.00 | 7.18 | 7.18 | 2,747,700 |
| May 12, 2021 | 7.37 | 7.49 | 7.12 | 7.16 | 7.16 | 2,172,300 |
| May 11, 2021 | 7.09 | 7.44 | 6.99 | 7.38 | 7.38 | 2,998,800 |
| May 10, 2021 | 7.68 | 7.70 | 7.26 | 7.29 | 7.29 | 3,797,700 |
| May 07, 2021 | 7.19 | 7.99 | 7.16 | 7.69 | 7.69 | 5,174,200 |
| May 06, 2021 | 7.83 | 7.84 | 7.49 | 7.62 | 7.62 | 2,838,200 |
| May 05, 2021 | 7.94 | 8.00 | 7.77 | 7.89 | 7.89 | 1,902,900 |
| May 04, 2021 | 7.77 | 7.97 | 7.54 | 7.96 | 7.96 | 2,758,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
