CRON - Cronos Group Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 17, 2019 | 10.52 | 10.56 | 8.33 | 8.86 | 8.86 | 40,918,200 |
| Oct. 16, 2019 | 8.33 | 8.56 | 7.82 | 8.40 | 8.40 | 6,420,900 |
| Oct. 15, 2019 | 8.00 | 8.46 | 7.91 | 8.32 | 8.32 | 5,426,800 |
| Oct. 14, 2019 | 7.76 | 7.95 | 7.40 | 7.86 | 7.86 | 3,977,700 |
| Oct. 11, 2019 | 7.87 | 8.15 | 7.70 | 7.84 | 7.84 | 5,617,700 |
| Oct. 10, 2019 | 8.29 | 8.57 | 7.89 | 7.95 | 7.95 | 6,787,400 |
| Oct. 09, 2019 | 8.54 | 8.76 | 8.45 | 8.57 | 8.57 | 2,923,700 |
| Oct. 08, 2019 | 8.70 | 8.85 | 8.53 | 8.55 | 8.55 | 4,593,800 |
| Oct. 07, 2019 | 8.98 | 9.06 | 8.75 | 8.87 | 8.87 | 2,019,700 |
| Oct. 04, 2019 | 9.33 | 9.44 | 8.88 | 9.02 | 9.02 | 2,744,800 |
| Oct. 03, 2019 | 8.86 | 9.31 | 8.83 | 9.30 | 9.30 | 3,748,600 |
| Oct. 02, 2019 | 8.81 | 9.16 | 8.40 | 8.90 | 8.90 | 4,563,700 |
| Oct. 01, 2019 | 8.98 | 9.31 | 8.86 | 8.96 | 8.96 | 4,056,000 |
| Sep. 30, 2019 | 9.11 | 9.22 | 8.84 | 9.05 | 9.05 | 3,917,200 |
| Sep. 27, 2019 | 9.20 | 9.55 | 9.06 | 9.15 | 9.15 | 2,912,900 |
| Sep. 26, 2019 | 9.91 | 9.97 | 9.25 | 9.36 | 9.36 | 3,230,300 |
| Sep. 25, 2019 | 9.38 | 9.61 | 8.93 | 9.57 | 9.57 | 4,099,400 |
| Sep. 24, 2019 | 10.18 | 10.20 | 9.34 | 9.36 | 9.36 | 5,202,800 |
| Sep. 23, 2019 | 10.15 | 10.46 | 10.09 | 10.25 | 10.25 | 1,828,600 |
| Sep. 20, 2019 | 10.25 | 10.47 | 10.04 | 10.29 | 10.29 | 3,134,800 |
| Sep. 19, 2019 | 10.89 | 10.96 | 10.22 | 10.23 | 10.23 | 5,334,300 |
| Sep. 18, 2019 | 11.14 | 11.27 | 10.78 | 10.96 | 10.96 | 3,829,700 |
| Sep. 17, 2019 | 11.44 | 11.57 | 11.13 | 11.15 | 11.15 | 1,893,300 |
| Sep. 16, 2019 | 11.51 | 11.77 | 11.36 | 11.45 | 11.45 | 2,253,200 |
| Sep. 13, 2019 | 11.37 | 11.62 | 11.34 | 11.53 | 11.53 | 2,048,200 |
| Sep. 12, 2019 | 11.31 | 11.63 | 11.28 | 11.38 | 11.38 | 2,096,000 |
| Sep. 11, 2019 | 11.72 | 11.75 | 11.17 | 11.54 | 11.54 | 3,318,100 |
| Sep. 10, 2019 | 11.21 | 11.81 | 11.05 | 11.73 | 11.73 | 4,094,000 |
| Sep. 09, 2019 | 12.11 | 12.15 | 11.17 | 11.31 | 11.31 | 5,077,900 |
| Sep. 06, 2019 | 11.60 | 12.41 | 11.47 | 11.93 | 11.93 | 7,283,500 |
| Sep. 05, 2019 | 11.21 | 11.72 | 11.11 | 11.58 | 11.58 | 3,696,100 |
| Sep. 04, 2019 | 11.31 | 11.40 | 10.84 | 11.04 | 11.04 | 3,266,000 |
| Sep. 03, 2019 | 10.77 | 11.40 | 10.71 | 11.30 | 11.30 | 3,593,000 |
| Aug. 30, 2019 | 11.07 | 11.28 | 10.95 | 11.02 | 11.02 | 1,602,500 |
| Aug. 29, 2019 | 11.25 | 11.35 | 11.02 | 11.06 | 11.06 | 1,846,500 |
| Aug. 28, 2019 | 10.92 | 11.24 | 10.58 | 11.14 | 11.14 | 3,562,400 |
| Aug. 27, 2019 | 11.67 | 11.85 | 10.93 | 11.02 | 11.02 | 3,581,300 |
| Aug. 26, 2019 | 11.40 | 11.75 | 11.01 | 11.54 | 11.54 | 3,908,400 |
| Aug. 23, 2019 | 11.49 | 11.99 | 11.35 | 11.40 | 11.40 | 3,460,700 |
| Aug. 22, 2019 | 12.00 | 12.08 | 11.52 | 11.58 | 11.58 | 2,618,900 |
| Aug. 21, 2019 | 11.85 | 12.25 | 11.71 | 12.00 | 12.00 | 3,525,900 |
| Aug. 20, 2019 | 11.87 | 12.15 | 11.72 | 11.75 | 11.75 | 3,008,800 |
| Aug. 19, 2019 | 12.29 | 12.32 | 11.70 | 11.86 | 11.86 | 4,278,100 |
| Aug. 16, 2019 | 12.29 | 12.55 | 12.11 | 12.11 | 12.11 | 3,669,800 |
| Aug. 15, 2019 | 12.87 | 12.87 | 12.10 | 12.17 | 12.17 | 6,495,100 |
| Aug. 14, 2019 | 13.50 | 13.69 | 13.07 | 13.27 | 13.27 | 4,102,500 |
| Aug. 13, 2019 | 13.42 | 14.03 | 13.29 | 13.92 | 13.92 | 5,023,500 |
| Aug. 12, 2019 | 13.16 | 13.26 | 12.79 | 13.25 | 13.25 | 4,108,300 |
| Aug. 09, 2019 | 13.86 | 14.35 | 13.25 | 13.36 | 13.36 | 5,250,100 |
| Aug. 08, 2019 | 15.51 | 15.58 | 13.67 | 13.89 | 13.89 | 13,382,500 |
| Aug. 07, 2019 | 13.97 | 14.51 | 13.46 | 14.43 | 14.43 | 6,571,400 |
| Aug. 06, 2019 | 13.73 | 14.21 | 13.42 | 13.81 | 13.81 | 3,951,000 |
| Aug. 05, 2019 | 13.66 | 13.76 | 13.01 | 13.42 | 13.42 | 4,401,300 |
| Aug. 02, 2019 | 13.29 | 13.89 | 13.05 | 13.84 | 13.84 | 7,106,000 |
| Aug. 01, 2019 | 13.75 | 13.81 | 12.70 | 12.73 | 12.73 | 7,242,100 |
| Jul. 31, 2019 | 13.87 | 14.08 | 13.67 | 13.81 | 13.81 | 2,511,600 |
| Jul. 30, 2019 | 14.00 | 14.21 | 13.55 | 13.92 | 13.92 | 4,054,900 |
| Jul. 29, 2019 | 15.01 | 15.01 | 14.00 | 14.25 | 14.25 | 4,496,000 |
| Jul. 26, 2019 | 15.07 | 15.12 | 14.68 | 14.90 | 14.90 | 2,133,700 |
| Jul. 25, 2019 | 15.45 | 15.63 | 14.95 | 14.97 | 14.97 | 2,128,700 |
| Jul. 24, 2019 | 15.26 | 15.69 | 15.07 | 15.43 | 15.43 | 3,227,500 |
| Jul. 23, 2019 | 14.70 | 15.43 | 14.55 | 15.37 | 15.37 | 3,909,000 |
| Jul. 22, 2019 | 14.98 | 14.99 | 14.47 | 14.69 | 14.69 | 3,209,900 |
| Jul. 19, 2019 | 14.97 | 15.33 | 14.86 | 14.97 | 14.97 | 3,626,900 |
| Jul. 18, 2019 | 14.98 | 15.01 | 14.63 | 14.96 | 14.96 | 1,937,000 |
| Jul. 17, 2019 | 14.97 | 15.26 | 14.90 | 14.99 | 14.99 | 2,793,100 |
| Jul. 16, 2019 | 14.80 | 15.18 | 14.60 | 14.94 | 14.94 | 3,213,400 |
| Jul. 15, 2019 | 14.22 | 14.95 | 13.91 | 14.88 | 14.88 | 4,573,100 |
| Jul. 12, 2019 | 15.15 | 15.16 | 14.10 | 14.24 | 14.24 | 8,861,200 |
| Jul. 11, 2019 | 15.46 | 15.85 | 15.02 | 15.15 | 15.15 | 3,925,400 |
| Jul. 10, 2019 | 15.56 | 15.74 | 15.28 | 15.29 | 15.29 | 2,005,300 |
| Jul. 09, 2019 | 14.98 | 15.67 | 14.88 | 15.53 | 15.53 | 2,886,300 |
| Jul. 08, 2019 | 15.17 | 15.20 | 14.92 | 15.10 | 15.10 | 2,566,700 |
| Jul. 05, 2019 | 15.15 | 15.35 | 14.96 | 15.29 | 15.29 | 2,010,700 |
| Jul. 03, 2019 | 15.48 | 15.54 | 14.83 | 15.24 | 15.24 | 3,951,400 |
| Jul. 02, 2019 | 16.03 | 16.03 | 15.40 | 15.51 | 15.51 | 3,413,500 |
| Jul. 01, 2019 | 16.25 | 16.34 | 15.60 | 16.02 | 16.02 | 3,329,600 |
| Jun. 28, 2019 | 16.10 | 16.35 | 15.82 | 15.98 | 15.98 | 3,131,200 |
| Jun. 27, 2019 | 15.90 | 16.45 | 15.83 | 15.97 | 15.97 | 4,453,500 |
| Jun. 26, 2019 | 15.82 | 16.01 | 15.65 | 15.87 | 15.87 | 2,034,000 |
| Jun. 25, 2019 | 16.06 | 16.12 | 15.61 | 15.79 | 15.79 | 3,016,600 |
| Jun. 24, 2019 | 15.93 | 16.12 | 15.37 | 16.09 | 16.09 | 3,989,700 |
| Jun. 21, 2019 | 15.91 | 16.08 | 15.25 | 15.94 | 15.94 | 6,639,300 |
| Jun. 20, 2019 | 16.17 | 16.90 | 16.10 | 16.43 | 16.43 | 7,136,100 |
| Jun. 19, 2019 | 15.71 | 16.17 | 15.62 | 15.85 | 15.85 | 3,791,700 |
| Jun. 18, 2019 | 15.98 | 16.10 | 15.53 | 15.71 | 15.71 | 3,576,900 |
| Jun. 17, 2019 | 15.44 | 15.97 | 15.02 | 15.85 | 15.85 | 4,348,700 |
| Jun. 14, 2019 | 16.16 | 16.20 | 15.36 | 15.44 | 15.44 | 5,706,000 |
| Jun. 13, 2019 | 17.18 | 17.46 | 16.17 | 16.36 | 16.36 | 5,658,400 |
| Jun. 12, 2019 | 16.84 | 17.33 | 16.69 | 17.10 | 17.10 | 3,462,200 |
| Jun. 11, 2019 | 17.73 | 17.86 | 16.58 | 16.97 | 16.97 | 5,717,300 |
| Jun. 10, 2019 | 16.31 | 17.55 | 16.25 | 17.39 | 17.39 | 9,728,900 |
| Jun. 07, 2019 | 15.82 | 16.27 | 15.75 | 15.94 | 15.94 | 4,449,700 |
| Jun. 06, 2019 | 16.00 | 16.22 | 15.31 | 15.77 | 15.77 | 5,726,300 |
| Jun. 05, 2019 | 15.97 | 16.70 | 15.23 | 15.99 | 15.99 | 17,770,200 |
| Jun. 04, 2019 | 13.74 | 14.45 | 13.65 | 14.42 | 14.42 | 4,066,300 |
| Jun. 03, 2019 | 13.94 | 14.35 | 13.51 | 13.58 | 13.58 | 4,273,900 |
| May 31, 2019 | 14.71 | 14.85 | 13.90 | 14.08 | 14.08 | 5,719,300 |
| May 30, 2019 | 15.30 | 15.66 | 14.82 | 14.90 | 14.90 | 3,324,600 |
| May 29, 2019 | 15.60 | 15.70 | 14.90 | 15.24 | 15.24 | 3,866,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...