CRON - Cronos Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201910.5210.568.338.868.8640,918,200
Oct. 16, 20198.338.567.828.408.406,420,900
Oct. 15, 20198.008.467.918.328.325,426,800
Oct. 14, 20197.767.957.407.867.863,977,700
Oct. 11, 20197.878.157.707.847.845,617,700
Oct. 10, 20198.298.577.897.957.956,787,400
Oct. 09, 20198.548.768.458.578.572,923,700
Oct. 08, 20198.708.858.538.558.554,593,800
Oct. 07, 20198.989.068.758.878.872,019,700
Oct. 04, 20199.339.448.889.029.022,744,800
Oct. 03, 20198.869.318.839.309.303,748,600
Oct. 02, 20198.819.168.408.908.904,563,700
Oct. 01, 20198.989.318.868.968.964,056,000
Sep. 30, 20199.119.228.849.059.053,917,200
Sep. 27, 20199.209.559.069.159.152,912,900
Sep. 26, 20199.919.979.259.369.363,230,300
Sep. 25, 20199.389.618.939.579.574,099,400
Sep. 24, 201910.1810.209.349.369.365,202,800
Sep. 23, 201910.1510.4610.0910.2510.251,828,600
Sep. 20, 201910.2510.4710.0410.2910.293,134,800
Sep. 19, 201910.8910.9610.2210.2310.235,334,300
Sep. 18, 201911.1411.2710.7810.9610.963,829,700
Sep. 17, 201911.4411.5711.1311.1511.151,893,300
Sep. 16, 201911.5111.7711.3611.4511.452,253,200
Sep. 13, 201911.3711.6211.3411.5311.532,048,200
Sep. 12, 201911.3111.6311.2811.3811.382,096,000
Sep. 11, 201911.7211.7511.1711.5411.543,318,100
Sep. 10, 201911.2111.8111.0511.7311.734,094,000
Sep. 09, 201912.1112.1511.1711.3111.315,077,900
Sep. 06, 201911.6012.4111.4711.9311.937,283,500
Sep. 05, 201911.2111.7211.1111.5811.583,696,100
Sep. 04, 201911.3111.4010.8411.0411.043,266,000
Sep. 03, 201910.7711.4010.7111.3011.303,593,000
Aug. 30, 201911.0711.2810.9511.0211.021,602,500
Aug. 29, 201911.2511.3511.0211.0611.061,846,500
Aug. 28, 201910.9211.2410.5811.1411.143,562,400
Aug. 27, 201911.6711.8510.9311.0211.023,581,300
Aug. 26, 201911.4011.7511.0111.5411.543,908,400
Aug. 23, 201911.4911.9911.3511.4011.403,460,700
Aug. 22, 201912.0012.0811.5211.5811.582,618,900
Aug. 21, 201911.8512.2511.7112.0012.003,525,900
Aug. 20, 201911.8712.1511.7211.7511.753,008,800
Aug. 19, 201912.2912.3211.7011.8611.864,278,100
Aug. 16, 201912.2912.5512.1112.1112.113,669,800
Aug. 15, 201912.8712.8712.1012.1712.176,495,100
Aug. 14, 201913.5013.6913.0713.2713.274,102,500
Aug. 13, 201913.4214.0313.2913.9213.925,023,500
Aug. 12, 201913.1613.2612.7913.2513.254,108,300
Aug. 09, 201913.8614.3513.2513.3613.365,250,100
Aug. 08, 201915.5115.5813.6713.8913.8913,382,500
Aug. 07, 201913.9714.5113.4614.4314.436,571,400
Aug. 06, 201913.7314.2113.4213.8113.813,951,000
Aug. 05, 201913.6613.7613.0113.4213.424,401,300
Aug. 02, 201913.2913.8913.0513.8413.847,106,000
Aug. 01, 201913.7513.8112.7012.7312.737,242,100
Jul. 31, 201913.8714.0813.6713.8113.812,511,600
Jul. 30, 201914.0014.2113.5513.9213.924,054,900
Jul. 29, 201915.0115.0114.0014.2514.254,496,000
Jul. 26, 201915.0715.1214.6814.9014.902,133,700
Jul. 25, 201915.4515.6314.9514.9714.972,128,700
Jul. 24, 201915.2615.6915.0715.4315.433,227,500
Jul. 23, 201914.7015.4314.5515.3715.373,909,000
Jul. 22, 201914.9814.9914.4714.6914.693,209,900
Jul. 19, 201914.9715.3314.8614.9714.973,626,900
Jul. 18, 201914.9815.0114.6314.9614.961,937,000
Jul. 17, 201914.9715.2614.9014.9914.992,793,100
Jul. 16, 201914.8015.1814.6014.9414.943,213,400
Jul. 15, 201914.2214.9513.9114.8814.884,573,100
Jul. 12, 201915.1515.1614.1014.2414.248,861,200
Jul. 11, 201915.4615.8515.0215.1515.153,925,400
Jul. 10, 201915.5615.7415.2815.2915.292,005,300
Jul. 09, 201914.9815.6714.8815.5315.532,886,300
Jul. 08, 201915.1715.2014.9215.1015.102,566,700
Jul. 05, 201915.1515.3514.9615.2915.292,010,700
Jul. 03, 201915.4815.5414.8315.2415.243,951,400
Jul. 02, 201916.0316.0315.4015.5115.513,413,500
Jul. 01, 201916.2516.3415.6016.0216.023,329,600
Jun. 28, 201916.1016.3515.8215.9815.983,131,200
Jun. 27, 201915.9016.4515.8315.9715.974,453,500
Jun. 26, 201915.8216.0115.6515.8715.872,034,000
Jun. 25, 201916.0616.1215.6115.7915.793,016,600
Jun. 24, 201915.9316.1215.3716.0916.093,989,700
Jun. 21, 201915.9116.0815.2515.9415.946,639,300
Jun. 20, 201916.1716.9016.1016.4316.437,136,100
Jun. 19, 201915.7116.1715.6215.8515.853,791,700
Jun. 18, 201915.9816.1015.5315.7115.713,576,900
Jun. 17, 201915.4415.9715.0215.8515.854,348,700
Jun. 14, 201916.1616.2015.3615.4415.445,706,000
Jun. 13, 201917.1817.4616.1716.3616.365,658,400
Jun. 12, 201916.8417.3316.6917.1017.103,462,200
Jun. 11, 201917.7317.8616.5816.9716.975,717,300
Jun. 10, 201916.3117.5516.2517.3917.399,728,900
Jun. 07, 201915.8216.2715.7515.9415.944,449,700
Jun. 06, 201916.0016.2215.3115.7715.775,726,300
Jun. 05, 201915.9716.7015.2315.9915.9917,770,200
Jun. 04, 201913.7414.4513.6514.4214.424,066,300
Jun. 03, 201913.9414.3513.5113.5813.584,273,900
May 31, 201914.7114.8513.9014.0814.085,719,300
May 30, 201915.3015.6614.8214.9014.903,324,600
May 29, 201915.6015.7014.9015.2415.243,866,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...