Canada Markets closed

Cronos Group Inc. (CRON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.48-0.16 (-1.66%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20219.679.758.669.489.485,727,500
Mar. 04, 202110.1410.409.379.649.646,800,000
Mar. 03, 202110.7010.8410.2110.3110.313,732,500
Mar. 02, 202111.0811.6710.5710.6210.626,069,400
Mar. 01, 202110.6111.1710.5511.0311.033,917,000
Feb. 26, 202110.5011.0410.3210.4510.455,245,600
Feb. 25, 202111.4111.4810.7210.7910.794,620,400
Feb. 24, 202111.3011.4911.1111.4111.414,466,000
Feb. 23, 202111.2011.2810.1011.1311.136,365,600
Feb. 22, 202111.8812.1811.6711.6911.694,551,600
Feb. 19, 202111.7912.3811.7712.3012.304,608,900
Feb. 18, 202112.3012.6811.7011.7211.726,125,900
Feb. 17, 202112.9112.9712.2012.4812.486,293,500
Feb. 16, 202112.8213.4712.5413.1913.1911,061,300
Feb. 12, 202111.6513.0911.2012.2712.2723,371,800
Feb. 11, 202115.3715.4012.0212.1512.1525,226,700
Feb. 10, 202115.6015.8313.8315.5515.5530,221,800
Feb. 09, 202113.1614.0812.9713.5913.5914,040,500
Feb. 08, 202112.1612.9312.0812.8212.826,099,600
Feb. 05, 202112.2912.4011.8812.0112.013,803,900
Feb. 04, 202112.4012.7711.6512.1912.196,345,400
Feb. 03, 202111.6712.7511.5312.2512.2512,799,700
Feb. 02, 202110.3511.6010.2011.3511.359,871,800
Feb. 01, 202110.3610.4710.0210.2010.202,873,300
Jan. 29, 202110.4511.0710.2310.3510.355,436,900
Jan. 28, 202110.3810.7410.1210.4810.483,858,300
Jan. 27, 202110.0910.829.9710.3410.344,931,100
Jan. 26, 20219.9310.619.9210.3810.385,212,700
Jan. 25, 202110.5410.629.819.919.915,642,600
Jan. 22, 202110.6010.8410.4110.6510.652,825,300
Jan. 21, 202110.9511.0310.6410.7410.743,494,400
Jan. 20, 202110.9911.2110.7710.9510.953,050,800
Jan. 19, 202111.1311.2010.7311.0911.094,573,400
Jan. 15, 202111.5011.7510.8110.9310.939,244,300
Jan. 14, 202110.9111.6210.9011.2611.269,774,100
Jan. 13, 20219.7310.849.6910.7010.709,588,600
Jan. 12, 20219.9110.089.569.769.765,550,200
Jan. 11, 20218.8510.008.819.809.808,303,000
Jan. 08, 20218.889.098.609.069.065,245,400
Jan. 07, 20219.129.378.788.818.8110,473,500
Jan. 06, 20218.499.078.118.658.6516,559,500
Jan. 05, 20217.677.787.417.527.524,570,200
Jan. 04, 20216.967.706.957.617.616,094,600
Dec. 31, 20207.207.226.906.946.942,809,000
Dec. 30, 20207.147.357.097.247.242,183,100
Dec. 29, 20207.347.477.027.127.122,901,600
Dec. 28, 20207.537.587.287.307.302,408,800
Dec. 24, 20207.727.737.457.487.481,537,900
Dec. 23, 20207.567.917.387.687.683,146,300
Dec. 22, 20207.497.707.407.587.582,346,000
Dec. 21, 20207.557.777.457.477.472,631,900
Dec. 18, 20207.887.987.727.787.782,096,600
Dec. 17, 20208.128.137.887.907.902,626,200
Dec. 16, 20208.348.357.958.118.113,489,700
Dec. 15, 20207.898.147.708.128.123,094,600
Dec. 14, 20208.048.197.847.877.872,681,200
Dec. 11, 20208.128.127.917.987.983,136,200
Dec. 10, 20208.198.448.128.148.143,525,600
Dec. 09, 20208.628.798.168.328.323,616,400
Dec. 08, 20208.348.698.308.648.643,088,400
Dec. 07, 20208.578.648.228.478.474,583,300
Dec. 04, 20208.969.048.448.638.639,240,400
Dec. 03, 20208.568.918.268.808.805,815,000
Dec. 02, 20208.468.888.408.558.5513,218,100
Dec. 01, 20209.009.158.248.328.327,573,800
Nov. 30, 20208.698.998.108.858.8513,735,600
Nov. 27, 20207.978.567.638.478.477,217,500
Nov. 25, 20207.858.107.677.977.974,451,700
Nov. 24, 20207.988.257.678.028.029,177,900
Nov. 23, 20207.287.477.057.347.344,599,700
Nov. 20, 20207.237.417.037.227.223,856,100
Nov. 19, 20207.217.357.147.227.222,791,900
Nov. 18, 20207.407.697.257.267.264,650,200
Nov. 17, 20207.027.466.977.367.365,114,800
Nov. 16, 20207.177.336.937.127.124,546,200
Nov. 13, 20207.047.106.817.097.098,534,300
Nov. 12, 20206.897.226.856.916.914,278,000
Nov. 11, 20206.927.346.637.127.128,083,800
Nov. 10, 20206.887.326.667.277.277,933,400
Nov. 09, 20208.618.817.117.237.2319,548,000
Nov. 06, 20207.088.446.707.517.5145,759,200
Nov. 05, 20205.896.525.686.476.4715,885,500
Nov. 04, 20205.795.845.445.545.547,021,200
Nov. 03, 20206.016.135.766.046.045,678,100
Nov. 02, 20205.386.125.336.016.018,233,700
Oct. 30, 20205.535.535.175.295.293,426,300
Oct. 29, 20205.515.615.355.575.571,589,400
Oct. 28, 20205.395.595.335.475.472,279,200
Oct. 27, 20205.575.695.505.585.581,483,800
Oct. 26, 20205.795.805.515.535.532,056,100
Oct. 23, 20206.086.105.795.835.832,464,500
Oct. 22, 20205.936.095.866.076.073,367,300
Oct. 21, 20205.685.995.675.895.893,641,300
Oct. 20, 20205.675.805.575.685.681,985,900
Oct. 19, 20205.475.815.415.755.753,847,600
Oct. 16, 20205.555.555.375.435.431,816,900
Oct. 15, 20205.505.555.365.495.492,113,800
Oct. 14, 20205.755.845.555.625.622,251,600
Oct. 13, 20205.805.905.675.725.723,008,600
Oct. 12, 20205.766.085.765.905.905,561,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...