Canada markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3700-0.0400 (-1.66%)
At close: 04:00PM EDT
2.3499 -0.02 (-0.85%)
After hours: 07:56PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.37002.45002.34002.37002.37003,866,900
Apr 18, 20242.41002.46002.38002.41002.41003,944,500
Apr 17, 20242.43002.50002.34302.42002.42003,068,600
Apr 16, 20242.39002.50002.35402.44002.44002,245,900
Apr 15, 20242.49002.58002.39002.44002.44003,864,400
Apr 12, 20242.51002.63002.49002.51002.51002,661,600
Apr 11, 20242.60002.64502.48002.54002.54002,564,800
Apr 10, 20242.62002.73902.58002.61002.61002,714,000
Apr 09, 20242.57002.69002.52002.67002.67004,931,400
Apr 08, 20242.71002.87002.67002.70002.70003,586,100
Apr 05, 20242.74002.81002.59002.68002.68003,692,000
Apr 04, 20242.99002.99002.73002.75002.75009,959,500
Apr 03, 20242.64002.89902.61002.88002.88007,049,000
Apr 02, 20242.65002.70902.59502.65002.65003,552,500
Apr 01, 20242.60002.68002.57002.64002.64003,241,300
Mar 28, 20242.74002.77002.61002.61002.61004,984,400
Mar 27, 20242.70002.72002.54002.70002.70006,047,000
Mar 26, 20242.47002.73002.45002.64002.64006,340,000
Mar 25, 20242.60002.68002.45502.49002.49006,338,000
Mar 22, 20242.40002.64002.39002.61002.61007,949,000
Mar 21, 20242.36002.44002.32002.39002.39003,177,100
Mar 20, 20242.31002.40002.28002.36002.36003,279,500
Mar 19, 20242.20002.31002.12002.29002.29002,344,000
Mar 18, 20242.15002.24002.08002.23002.23003,803,900
Mar 15, 20242.00002.10501.99002.10002.10003,025,200
Mar 14, 20242.02002.03001.97001.98001.98001,375,000
Mar 13, 20241.96002.03001.96002.02002.02001,364,600
Mar 12, 20241.97002.03001.95001.97001.97001,590,000
Mar 11, 20241.99002.02001.95001.98001.98001,470,700
Mar 08, 20241.98002.07001.96501.99001.99001,733,600
Mar 07, 20241.96001.99001.91001.97001.97001,283,100
Mar 06, 20241.97002.00001.93001.96001.96001,600,700
Mar 05, 20241.92001.97001.89001.97001.97002,274,200
Mar 04, 20242.01002.03001.93001.93001.93002,548,800
Mar 01, 20242.05002.09502.01002.02002.02001,634,200
Feb 29, 20242.15002.20001.97002.08002.08004,681,700
Feb 28, 20242.31002.32002.25002.26002.26001,667,900
Feb 27, 20242.26002.31002.24002.30002.30002,089,700
Feb 26, 20242.25002.29902.21002.24002.24001,590,400
Feb 23, 20242.25002.26002.17002.23002.23001,265,900
Feb 22, 20242.17002.26002.15502.22002.2200997,200
Feb 21, 20242.21002.22002.15002.19002.19001,957,200
Feb 20, 20242.27002.27002.18002.21002.21002,069,500
Feb 16, 20242.18002.29002.17002.27002.27002,849,100
Feb 15, 20242.12002.23002.12002.20002.20002,312,900
Feb 14, 20242.13002.15502.06002.11002.11002,472,700
Feb 13, 20242.12002.14502.08002.11002.11003,101,600
Feb 12, 20242.23002.25502.16002.17002.17001,522,300
Feb 09, 20242.17002.26002.16502.21002.21002,230,100
Feb 08, 20242.15002.20002.10002.16002.16002,288,900
Feb 07, 20242.19002.25002.13002.14002.14002,532,000
Feb 06, 20242.04002.18002.03002.16002.16002,922,400
Feb 05, 20242.06002.06002.00002.05002.05001,461,700
Feb 02, 20242.14002.16002.05002.09002.09001,622,000
Feb 01, 20242.02002.18502.01002.16002.16003,843,300
Jan 31, 20241.97002.06001.97002.00002.00002,249,100
Jan 30, 20242.04002.06001.99002.00002.00001,996,600
Jan 29, 20241.96002.06001.93002.06002.06001,954,600
Jan 26, 20242.02002.04501.96001.96001.96001,833,400
Jan 25, 20242.03002.03301.98002.03002.03001,824,500
Jan 24, 20242.08002.08002.00002.01002.01002,355,100
Jan 23, 20242.06002.10002.04002.05002.05001,802,200
Jan 22, 20242.01002.07001.98002.06002.06002,262,300
Jan 19, 20241.96002.03001.93502.00002.00002,137,600
Jan 18, 20242.03002.03001.93401.96001.96001,899,000
Jan 17, 20242.00002.07001.96002.01002.01002,361,700
Jan 16, 20242.01002.13001.97502.04002.04004,310,700
Jan 12, 20242.01002.06001.97001.99001.99001,782,000
Jan 11, 20242.01002.03101.97002.01002.01001,801,200
Jan 10, 20242.08002.08002.01002.04002.04001,765,400
Jan 09, 20242.27002.27002.06002.08002.08002,965,800
Jan 08, 20242.20002.25002.14002.19002.19002,771,200
Jan 05, 20242.13002.20002.08002.18002.18002,122,700
Jan 04, 20242.14002.16502.07002.13002.13001,846,500
Jan 03, 20242.12002.22002.07002.14002.14005,026,200
Jan 02, 20242.06002.18002.05002.11002.11002,763,100
Dec 29, 20232.10002.15002.03002.09002.09002,422,300
Dec 28, 20232.03002.17002.00002.10002.10002,996,200
Dec 27, 20232.04002.09002.02002.03002.03001,878,900
Dec 26, 20232.00002.08001.97102.05002.05001,829,500
Dec 22, 20231.91002.07001.89001.99001.99003,053,000
Dec 21, 20231.87001.93001.86001.91001.91001,625,600
Dec 20, 20231.89002.02001.86001.86001.86002,782,300
Dec 19, 20231.89001.96001.87001.91001.91001,298,600
Dec 18, 20231.93001.95001.86501.88001.88001,271,100
Dec 15, 20231.98001.99001.90001.93001.93002,001,400
Dec 14, 20231.97002.04001.95002.00002.00001,960,500
Dec 13, 20231.88001.97001.85001.96001.96001,833,400
Dec 12, 20232.01002.02001.88001.90001.90001,783,100
Dec 11, 20232.09002.10001.99002.02002.02001,252,600
Dec 08, 20232.05002.11002.04002.10002.10001,050,500
Dec 07, 20232.07002.11002.02002.08002.08001,198,300
Dec 06, 20232.08002.13002.06002.07002.07001,352,100
Dec 05, 20232.20002.24502.07002.07002.07001,644,400
Dec 04, 20232.04002.20002.02002.19002.19004,071,000
Dec 01, 20232.03002.10002.01002.10002.10001,747,300
Nov 30, 20231.95002.03001.90002.02002.02002,344,300
Nov 29, 20231.96002.00001.95001.96001.96001,092,400
Nov 28, 20231.94001.97001.90501.95001.95001,260,900
Nov 27, 20232.06002.06001.95001.95001.9500786,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...