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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	9.67	9.75	8.66	9.48	9.48	5,727,500
Mar. 04, 2021	10.14	10.40	9.37	9.64	9.64	6,800,000
Mar. 03, 2021	10.70	10.84	10.21	10.31	10.31	3,732,500
Mar. 02, 2021	11.08	11.67	10.57	10.62	10.62	6,069,400
Mar. 01, 2021	10.61	11.17	10.55	11.03	11.03	3,917,000
Feb. 26, 2021	10.50	11.04	10.32	10.45	10.45	5,245,600
Feb. 25, 2021	11.41	11.48	10.72	10.79	10.79	4,620,400
Feb. 24, 2021	11.30	11.49	11.11	11.41	11.41	4,466,000
Feb. 23, 2021	11.20	11.28	10.10	11.13	11.13	6,365,600
Feb. 22, 2021	11.88	12.18	11.67	11.69	11.69	4,551,600
Feb. 19, 2021	11.79	12.38	11.77	12.30	12.30	4,608,900
Feb. 18, 2021	12.30	12.68	11.70	11.72	11.72	6,125,900
Feb. 17, 2021	12.91	12.97	12.20	12.48	12.48	6,293,500
Feb. 16, 2021	12.82	13.47	12.54	13.19	13.19	11,061,300
Feb. 12, 2021	11.65	13.09	11.20	12.27	12.27	23,371,800
Feb. 11, 2021	15.37	15.40	12.02	12.15	12.15	25,226,700
Feb. 10, 2021	15.60	15.83	13.83	15.55	15.55	30,221,800
Feb. 09, 2021	13.16	14.08	12.97	13.59	13.59	14,040,500
Feb. 08, 2021	12.16	12.93	12.08	12.82	12.82	6,099,600
Feb. 05, 2021	12.29	12.40	11.88	12.01	12.01	3,803,900
Feb. 04, 2021	12.40	12.77	11.65	12.19	12.19	6,345,400
Feb. 03, 2021	11.67	12.75	11.53	12.25	12.25	12,799,700
Feb. 02, 2021	10.35	11.60	10.20	11.35	11.35	9,871,800
Feb. 01, 2021	10.36	10.47	10.02	10.20	10.20	2,873,300
Jan. 29, 2021	10.45	11.07	10.23	10.35	10.35	5,436,900
Jan. 28, 2021	10.38	10.74	10.12	10.48	10.48	3,858,300
Jan. 27, 2021	10.09	10.82	9.97	10.34	10.34	4,931,100
Jan. 26, 2021	9.93	10.61	9.92	10.38	10.38	5,212,700
Jan. 25, 2021	10.54	10.62	9.81	9.91	9.91	5,642,600
Jan. 22, 2021	10.60	10.84	10.41	10.65	10.65	2,825,300
Jan. 21, 2021	10.95	11.03	10.64	10.74	10.74	3,494,400
Jan. 20, 2021	10.99	11.21	10.77	10.95	10.95	3,050,800
Jan. 19, 2021	11.13	11.20	10.73	11.09	11.09	4,573,400
Jan. 15, 2021	11.50	11.75	10.81	10.93	10.93	9,244,300
Jan. 14, 2021	10.91	11.62	10.90	11.26	11.26	9,774,100
Jan. 13, 2021	9.73	10.84	9.69	10.70	10.70	9,588,600
Jan. 12, 2021	9.91	10.08	9.56	9.76	9.76	5,550,200
Jan. 11, 2021	8.85	10.00	8.81	9.80	9.80	8,303,000
Jan. 08, 2021	8.88	9.09	8.60	9.06	9.06	5,245,400
Jan. 07, 2021	9.12	9.37	8.78	8.81	8.81	10,473,500
Jan. 06, 2021	8.49	9.07	8.11	8.65	8.65	16,559,500
Jan. 05, 2021	7.67	7.78	7.41	7.52	7.52	4,570,200
Jan. 04, 2021	6.96	7.70	6.95	7.61	7.61	6,094,600
Dec. 31, 2020	7.20	7.22	6.90	6.94	6.94	2,809,000
Dec. 30, 2020	7.14	7.35	7.09	7.24	7.24	2,183,100
Dec. 29, 2020	7.34	7.47	7.02	7.12	7.12	2,901,600
Dec. 28, 2020	7.53	7.58	7.28	7.30	7.30	2,408,800
Dec. 24, 2020	7.72	7.73	7.45	7.48	7.48	1,537,900
Dec. 23, 2020	7.56	7.91	7.38	7.68	7.68	3,146,300
Dec. 22, 2020	7.49	7.70	7.40	7.58	7.58	2,346,000
Dec. 21, 2020	7.55	7.77	7.45	7.47	7.47	2,631,900
Dec. 18, 2020	7.88	7.98	7.72	7.78	7.78	2,096,600
Dec. 17, 2020	8.12	8.13	7.88	7.90	7.90	2,626,200
Dec. 16, 2020	8.34	8.35	7.95	8.11	8.11	3,489,700
Dec. 15, 2020	7.89	8.14	7.70	8.12	8.12	3,094,600
Dec. 14, 2020	8.04	8.19	7.84	7.87	7.87	2,681,200
Dec. 11, 2020	8.12	8.12	7.91	7.98	7.98	3,136,200
Dec. 10, 2020	8.19	8.44	8.12	8.14	8.14	3,525,600
Dec. 09, 2020	8.62	8.79	8.16	8.32	8.32	3,616,400
Dec. 08, 2020	8.34	8.69	8.30	8.64	8.64	3,088,400
Dec. 07, 2020	8.57	8.64	8.22	8.47	8.47	4,583,300
Dec. 04, 2020	8.96	9.04	8.44	8.63	8.63	9,240,400
Dec. 03, 2020	8.56	8.91	8.26	8.80	8.80	5,815,000
Dec. 02, 2020	8.46	8.88	8.40	8.55	8.55	13,218,100
Dec. 01, 2020	9.00	9.15	8.24	8.32	8.32	7,573,800
Nov. 30, 2020	8.69	8.99	8.10	8.85	8.85	13,735,600
Nov. 27, 2020	7.97	8.56	7.63	8.47	8.47	7,217,500
Nov. 25, 2020	7.85	8.10	7.67	7.97	7.97	4,451,700
Nov. 24, 2020	7.98	8.25	7.67	8.02	8.02	9,177,900
Nov. 23, 2020	7.28	7.47	7.05	7.34	7.34	4,599,700
Nov. 20, 2020	7.23	7.41	7.03	7.22	7.22	3,856,100
Nov. 19, 2020	7.21	7.35	7.14	7.22	7.22	2,791,900
Nov. 18, 2020	7.40	7.69	7.25	7.26	7.26	4,650,200
Nov. 17, 2020	7.02	7.46	6.97	7.36	7.36	5,114,800
Nov. 16, 2020	7.17	7.33	6.93	7.12	7.12	4,546,200
Nov. 13, 2020	7.04	7.10	6.81	7.09	7.09	8,534,300
Nov. 12, 2020	6.89	7.22	6.85	6.91	6.91	4,278,000
Nov. 11, 2020	6.92	7.34	6.63	7.12	7.12	8,083,800
Nov. 10, 2020	6.88	7.32	6.66	7.27	7.27	7,933,400
Nov. 09, 2020	8.61	8.81	7.11	7.23	7.23	19,548,000
Nov. 06, 2020	7.08	8.44	6.70	7.51	7.51	45,759,200
Nov. 05, 2020	5.89	6.52	5.68	6.47	6.47	15,885,500
Nov. 04, 2020	5.79	5.84	5.44	5.54	5.54	7,021,200
Nov. 03, 2020	6.01	6.13	5.76	6.04	6.04	5,678,100
Nov. 02, 2020	5.38	6.12	5.33	6.01	6.01	8,233,700
Oct. 30, 2020	5.53	5.53	5.17	5.29	5.29	3,426,300
Oct. 29, 2020	5.51	5.61	5.35	5.57	5.57	1,589,400
Oct. 28, 2020	5.39	5.59	5.33	5.47	5.47	2,279,200
Oct. 27, 2020	5.57	5.69	5.50	5.58	5.58	1,483,800
Oct. 26, 2020	5.79	5.80	5.51	5.53	5.53	2,056,100
Oct. 23, 2020	6.08	6.10	5.79	5.83	5.83	2,464,500
Oct. 22, 2020	5.93	6.09	5.86	6.07	6.07	3,367,300
Oct. 21, 2020	5.68	5.99	5.67	5.89	5.89	3,641,300
Oct. 20, 2020	5.67	5.80	5.57	5.68	5.68	1,985,900
Oct. 19, 2020	5.47	5.81	5.41	5.75	5.75	3,847,600
Oct. 16, 2020	5.55	5.55	5.37	5.43	5.43	1,816,900
Oct. 15, 2020	5.50	5.55	5.36	5.49	5.49	2,113,800
Oct. 14, 2020	5.75	5.84	5.55	5.62	5.62	2,251,600
Oct. 13, 2020	5.80	5.90	5.67	5.72	5.72	3,008,600
Oct. 12, 2020	5.76	6.08	5.76	5.90	5.90	5,561,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Cronos Group Inc. (CRON)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)