Canada Markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.90+0.23 (+4.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20216.616.686.446.506.50137,230,000
Sep. 02, 20216.476.716.456.606.60149,300,000
Sep. 01, 20216.626.726.446.476.47161,080,000
Aug. 31, 20216.386.706.386.616.61174,130,000
Aug. 30, 20216.516.516.356.416.41129,450,000
Aug. 27, 20216.406.546.376.486.48111,000,000
Aug. 26, 20216.536.606.356.416.41126,670,000
Aug. 25, 20216.586.626.446.516.51115,430,000
Aug. 24, 20216.426.606.346.596.59151,790,000
Aug. 23, 20216.216.446.216.386.38121,600,000
Aug. 20, 20216.156.336.136.176.17124,950,000
Aug. 19, 20216.456.496.146.166.16198,600,000
Aug. 18, 20216.396.726.256.406.40181,230,000
Aug. 17, 20216.356.556.316.376.37130,330,000
Aug. 16, 20216.386.566.306.426.42214,950,000
Aug. 13, 20216.656.666.416.476.47423,000,000
Aug. 12, 20216.956.956.576.646.64301,150,000
Aug. 11, 20217.217.226.866.926.92266,130,000
Aug. 10, 20217.177.337.067.247.24177,820,000
Aug. 09, 20217.227.287.047.227.22205,140,000
Aug. 06, 20217.407.487.087.317.31152,060,000
Aug. 05, 20217.137.567.077.417.41179,250,000
Aug. 04, 20217.297.417.107.117.11138,420,000
Aug. 03, 20217.357.407.277.397.39901,300
Aug. 02, 20217.397.617.327.337.33967,900
Jul. 30, 20217.507.607.367.377.37849,700
Jul. 29, 20217.747.767.467.567.561,248,600
Jul. 28, 20217.257.697.187.647.642,527,000
Jul. 27, 20217.257.287.027.137.131,351,200
Jul. 26, 20217.107.387.057.297.291,326,600
Jul. 23, 20217.247.257.057.157.15871,400
Jul. 22, 20217.487.507.207.237.23893,200
Jul. 21, 20217.347.497.287.437.43923,500
Jul. 20, 20217.197.367.007.337.331,035,600
Jul. 19, 20217.047.186.957.167.162,036,200
Jul. 16, 20217.587.597.127.187.182,041,900
Jul. 15, 20217.727.747.397.547.541,708,500
Jul. 14, 20218.218.267.647.677.672,122,400
Jul. 13, 20218.158.608.098.118.112,630,000
Jul. 12, 20218.028.147.888.048.041,305,900
Jul. 09, 20218.058.137.908.078.071,050,000
Jul. 08, 20217.818.037.747.997.991,187,300
Jul. 07, 20218.108.147.738.008.002,308,000
Jul. 06, 20218.338.428.098.108.101,798,000
Jul. 02, 20218.628.628.278.358.351,616,200
Jul. 01, 20218.608.718.428.588.581,360,600
Jun. 30, 20218.678.808.448.608.602,330,600
Jun. 29, 20218.979.098.658.708.701,934,900
Jun. 28, 20218.909.128.868.898.892,108,200
Jun. 25, 20219.039.068.848.888.881,463,300
Jun. 24, 20218.799.098.679.039.032,402,200
Jun. 23, 20218.548.808.528.658.651,353,500
Jun. 22, 20218.528.558.368.528.521,241,800
Jun. 21, 20218.358.608.208.568.561,976,200
Jun. 18, 20218.528.638.328.358.351,887,900
Jun. 17, 20218.578.758.468.568.561,669,100
Jun. 16, 20218.718.748.468.618.611,676,900
Jun. 15, 20218.919.138.698.728.722,240,900
Jun. 14, 20219.059.368.778.878.873,489,600
Jun. 11, 20218.788.948.708.918.911,954,000
Jun. 10, 20219.119.128.628.768.762,508,900
Jun. 09, 20218.969.428.909.039.034,257,200
Jun. 08, 20219.209.248.698.958.953,283,600
Jun. 07, 20218.629.088.489.069.063,170,400
Jun. 04, 20218.798.978.548.618.614,020,100
Jun. 03, 20218.919.368.548.568.566,901,700
Jun. 02, 20218.368.988.258.978.976,217,800
Jun. 01, 20218.858.908.118.258.257,180,900
May 28, 20217.899.017.879.019.0115,461,000
May 27, 20217.887.887.617.827.821,946,200
May 26, 20217.537.847.447.777.771,680,700
May 25, 20217.377.707.377.477.472,037,300
May 24, 20217.407.447.227.347.341,214,000
May 21, 20217.477.527.357.387.381,182,100
May 20, 20217.497.647.337.427.421,313,800
May 19, 20217.447.547.257.427.421,555,600
May 18, 20217.477.637.427.537.531,578,000
May 17, 20217.327.457.217.437.431,801,800
May 14, 20217.207.397.137.297.291,769,500
May 13, 20217.147.397.007.187.182,747,700
May 12, 20217.377.497.127.167.162,172,300
May 11, 20217.097.446.997.387.382,998,800
May 10, 20217.687.707.267.297.293,797,700
May 07, 20217.197.997.167.697.695,174,200
May 06, 20217.837.847.497.627.622,838,200
May 05, 20217.948.007.777.897.891,902,900
May 04, 20217.777.977.547.967.962,758,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...