Cronos Group Inc. (CRON)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 3.3200 | 3.4950 | 3.2800 | 3.4200 | 3.4200 | 1,582,400 |
| May 18, 2022 | 3.5200 | 3.5350 | 3.3150 | 3.3200 | 3.3200 | 1,256,600 |
| May 17, 2022 | 3.5100 | 3.6100 | 3.4300 | 3.5400 | 3.5400 | 1,653,200 |
| May 16, 2022 | 3.2800 | 3.4900 | 3.2300 | 3.4300 | 3.4300 | 3,092,400 |
| May 13, 2022 | 3.1400 | 3.3150 | 3.1100 | 3.2700 | 3.2700 | 3,359,100 |
| May 12, 2022 | 2.9500 | 3.1690 | 2.8850 | 3.0900 | 3.0900 | 4,559,700 |
| May 11, 2022 | 3.2800 | 3.2800 | 2.9800 | 2.9800 | 2.9800 | 3,352,000 |
| May 10, 2022 | 2.9800 | 3.3700 | 2.9600 | 3.1800 | 3.1800 | 5,894,300 |
| May 09, 2022 | 2.9100 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 4,010,300 |
| May 06, 2022 | 3.0000 | 3.0400 | 2.8850 | 2.9600 | 2.9600 | 1,624,400 |
| May 05, 2022 | 3.2000 | 3.2050 | 3.0000 | 3.0100 | 3.0100 | 1,144,500 |
| May 04, 2022 | 3.0800 | 3.2500 | 2.9750 | 3.2400 | 3.2400 | 1,505,300 |
| May 03, 2022 | 3.1200 | 3.2000 | 3.0450 | 3.0800 | 3.0800 | 1,096,100 |
| May 02, 2022 | 3.0100 | 3.1300 | 2.9500 | 3.1300 | 3.1300 | 1,688,500 |
| Apr 29, 2022 | 3.0300 | 3.1650 | 3.0100 | 3.0200 | 3.0200 | 1,341,900 |
| Apr 28, 2022 | 2.9600 | 3.0800 | 2.8400 | 3.0400 | 3.0400 | 1,857,300 |
| Apr 27, 2022 | 2.9000 | 3.0200 | 2.8800 | 2.9200 | 2.9200 | 1,730,600 |
| Apr 26, 2022 | 3.0500 | 3.0550 | 2.9100 | 2.9100 | 2.9100 | 1,868,000 |
| Apr 25, 2022 | 3.0400 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 1,495,400 |
| Apr 22, 2022 | 3.1200 | 3.1900 | 3.0200 | 3.0600 | 3.0600 | 1,258,600 |
| Apr 21, 2022 | 3.2600 | 3.2700 | 3.0900 | 3.1200 | 3.1200 | 1,502,300 |
| Apr 20, 2022 | 3.3700 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 1,235,900 |
| Apr 19, 2022 | 3.2400 | 3.3500 | 3.1800 | 3.3300 | 3.3300 | 1,438,000 |
| Apr 18, 2022 | 3.4500 | 3.4500 | 3.2100 | 3.2600 | 3.2600 | 1,546,400 |
| Apr 14, 2022 | 3.4600 | 3.4900 | 3.3700 | 3.4400 | 3.4400 | 1,344,100 |
| Apr 13, 2022 | 3.4000 | 3.4900 | 3.3390 | 3.4900 | 3.4900 | 1,042,100 |
| Apr 12, 2022 | 3.4900 | 3.5600 | 3.3650 | 3.3900 | 3.3900 | 1,332,000 |
| Apr 11, 2022 | 3.4100 | 3.4800 | 3.3100 | 3.4200 | 3.4200 | 1,693,200 |
| Apr 08, 2022 | 3.5400 | 3.5700 | 3.4700 | 3.4800 | 3.4800 | 1,317,500 |
| Apr 07, 2022 | 3.7400 | 3.7500 | 3.4900 | 3.5700 | 3.5700 | 2,024,000 |
| Apr 06, 2022 | 3.8300 | 3.8300 | 3.6200 | 3.6600 | 3.6600 | 2,406,600 |
| Apr 05, 2022 | 3.9200 | 3.9700 | 3.7900 | 3.8200 | 3.8200 | 1,924,400 |
| Apr 04, 2022 | 3.9700 | 4.0000 | 3.7800 | 3.9200 | 3.9200 | 2,286,300 |
| Apr 01, 2022 | 3.9400 | 4.0500 | 3.8510 | 3.9000 | 3.9000 | 3,158,800 |
| Mar 31, 2022 | 4.0500 | 4.0700 | 3.8700 | 3.8900 | 3.8900 | 2,112,400 |
| Mar 30, 2022 | 4.1200 | 4.3100 | 4.0100 | 4.0700 | 4.0700 | 3,873,100 |
| Mar 29, 2022 | 3.9800 | 4.1600 | 3.8600 | 4.0100 | 4.0100 | 3,811,700 |
| Mar 28, 2022 | 4.0000 | 4.1000 | 3.8310 | 3.9500 | 3.9500 | 4,432,100 |
| Mar 25, 2022 | 4.1700 | 4.2900 | 3.8200 | 4.2500 | 4.2500 | 12,730,000 |
| Mar 24, 2022 | 3.6900 | 4.0800 | 3.5700 | 3.9900 | 3.9900 | 7,186,500 |
| Mar 23, 2022 | 3.8000 | 3.8600 | 3.6300 | 3.6700 | 3.6700 | 2,133,300 |
| Mar 22, 2022 | 3.6000 | 3.7750 | 3.5850 | 3.6900 | 3.6900 | 2,494,500 |
| Mar 21, 2022 | 3.6000 | 3.6850 | 3.5100 | 3.5800 | 3.5800 | 1,637,900 |
| Mar 18, 2022 | 3.4600 | 3.6650 | 3.4400 | 3.6100 | 3.6100 | 1,943,900 |
| Mar 17, 2022 | 3.3200 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 1,422,200 |
| Mar 16, 2022 | 3.1300 | 3.3400 | 3.1200 | 3.3400 | 3.3400 | 1,783,500 |
| Mar 15, 2022 | 3.0000 | 3.1000 | 2.9550 | 3.1000 | 3.1000 | 1,661,600 |
| Mar 14, 2022 | 3.1000 | 3.1100 | 2.9600 | 3.0000 | 3.0000 | 2,032,200 |
| Mar 11, 2022 | 3.2600 | 3.3000 | 3.0900 | 3.0900 | 3.0900 | 995,700 |
| Mar 10, 2022 | 3.1400 | 3.2600 | 3.0300 | 3.2500 | 3.2500 | 1,854,500 |
| Mar 09, 2022 | 3.2000 | 3.3100 | 3.1250 | 3.1800 | 3.1800 | 2,676,300 |
| Mar 08, 2022 | 3.0700 | 3.2200 | 3.0000 | 3.1200 | 3.1200 | 1,844,300 |
| Mar 07, 2022 | 3.1600 | 3.2100 | 3.0600 | 3.0700 | 3.0700 | 1,503,900 |
| Mar 04, 2022 | 3.2600 | 3.3200 | 3.1500 | 3.1900 | 3.1900 | 1,321,900 |
| Mar 03, 2022 | 3.5300 | 3.5600 | 3.3000 | 3.3000 | 3.3000 | 1,181,900 |
| Mar 02, 2022 | 3.4700 | 3.5500 | 3.3150 | 3.5300 | 3.5300 | 1,875,700 |
| Mar 01, 2022 | 3.5200 | 3.5900 | 3.4000 | 3.4500 | 3.4500 | 1,727,700 |
| Feb 28, 2022 | 3.5400 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 1,401,800 |
| Feb 25, 2022 | 3.4700 | 3.5450 | 3.4100 | 3.5400 | 3.5400 | 1,475,000 |
| Feb 24, 2022 | 3.1600 | 3.4700 | 3.1100 | 3.4600 | 3.4600 | 1,785,100 |
| Feb 23, 2022 | 3.4000 | 3.4900 | 3.3200 | 3.3300 | 3.3300 | 1,833,300 |
| Feb 22, 2022 | 3.4600 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 1,766,800 |
| Feb 18, 2022 | 3.8200 | 3.8300 | 3.4800 | 3.5300 | 3.5300 | 3,353,700 |
| Feb 17, 2022 | 3.9100 | 3.9650 | 3.7500 | 3.7900 | 3.7900 | 1,304,700 |
| Feb 16, 2022 | 3.9600 | 4.0400 | 3.8500 | 3.9800 | 3.9800 | 1,355,000 |
| Feb 15, 2022 | 3.9100 | 3.9900 | 3.8700 | 3.9500 | 3.9500 | 1,551,800 |
| Feb 14, 2022 | 3.9400 | 4.0600 | 3.7930 | 3.8100 | 3.8100 | 2,454,000 |
| Feb 11, 2022 | 3.9600 | 4.1300 | 3.8900 | 4.0400 | 4.0400 | 3,369,600 |
| Feb 10, 2022 | 3.8600 | 4.0900 | 3.7810 | 3.9400 | 3.9400 | 2,704,000 |
| Feb 09, 2022 | 3.7600 | 4.0050 | 3.7600 | 3.9600 | 3.9600 | 3,056,800 |
| Feb 08, 2022 | 3.6700 | 3.7250 | 3.5900 | 3.7200 | 3.7200 | 1,606,100 |
| Feb 07, 2022 | 3.6300 | 3.8100 | 3.6300 | 3.6500 | 3.6500 | 1,398,500 |
| Feb 04, 2022 | 3.4900 | 3.6500 | 3.4300 | 3.6300 | 3.6300 | 1,705,400 |
| Feb 03, 2022 | 3.6600 | 3.6700 | 3.4800 | 3.4800 | 3.4800 | 1,670,700 |
| Feb 02, 2022 | 3.8300 | 3.8300 | 3.6850 | 3.7200 | 3.7200 | 998,400 |
| Feb 01, 2022 | 3.7000 | 3.8800 | 3.6600 | 3.8300 | 3.8300 | 2,274,500 |
| Jan 31, 2022 | 3.3900 | 3.7160 | 3.3700 | 3.6900 | 3.6900 | 2,047,500 |
| Jan 28, 2022 | 3.2800 | 3.5050 | 3.2200 | 3.4100 | 3.4100 | 2,822,600 |
| Jan 27, 2022 | 3.4500 | 3.4500 | 3.2700 | 3.3000 | 3.3000 | 2,175,800 |
| Jan 26, 2022 | 3.5400 | 3.5900 | 3.3700 | 3.4100 | 3.4100 | 2,026,000 |
| Jan 25, 2022 | 3.3800 | 3.5500 | 3.3350 | 3.4800 | 3.4800 | 2,147,400 |
| Jan 24, 2022 | 3.3000 | 3.4400 | 3.1200 | 3.4300 | 3.4300 | 3,973,800 |
| Jan 21, 2022 | 3.5200 | 3.5650 | 3.4100 | 3.4300 | 3.4300 | 2,689,100 |
| Jan 20, 2022 | 3.6200 | 3.7700 | 3.5600 | 3.5700 | 3.5700 | 2,527,000 |
| Jan 19, 2022 | 3.7000 | 3.7400 | 3.5800 | 3.5900 | 3.5900 | 2,487,300 |
| Jan 18, 2022 | 3.8300 | 3.8600 | 3.6700 | 3.6800 | 3.6800 | 3,009,600 |
| Jan 14, 2022 | 3.8800 | 3.9400 | 3.7850 | 3.9300 | 3.9300 | 1,915,200 |
| Jan 13, 2022 | 4.0300 | 4.0600 | 3.8800 | 3.9000 | 3.9000 | 1,884,100 |
| Jan 12, 2022 | 4.0900 | 4.1400 | 3.9450 | 4.0300 | 4.0300 | 1,595,200 |
| Jan 11, 2022 | 3.9400 | 4.1500 | 3.8800 | 4.0600 | 4.0600 | 2,247,600 |
| Jan 10, 2022 | 3.9700 | 4.0700 | 3.8400 | 3.9600 | 3.9600 | 3,202,600 |
| Jan 07, 2022 | 3.8300 | 4.0300 | 3.8150 | 3.9000 | 3.9000 | 1,799,400 |
| Jan 06, 2022 | 3.8700 | 3.9700 | 3.7400 | 3.8100 | 3.8100 | 2,913,400 |
| Jan 05, 2022 | 4.0600 | 4.1900 | 3.8500 | 3.8600 | 3.8600 | 2,504,300 |
| Jan 04, 2022 | 4.1400 | 4.1800 | 3.9500 | 4.1100 | 4.1100 | 2,775,200 |
| Jan 03, 2022 | 3.9900 | 4.2900 | 3.9400 | 4.2000 | 4.2000 | 2,695,300 |
| Dec 31, 2021 | 3.9700 | 4.1300 | 3.9100 | 3.9200 | 3.9200 | 3,271,300 |
| Dec 30, 2021 | 3.7950 | 4.1800 | 3.7920 | 4.0100 | 4.0100 | 4,337,300 |
| Dec 29, 2021 | 3.9300 | 3.9900 | 3.8100 | 3.8500 | 3.8500 | 4,436,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
