Skip to main content

Cronos Group Inc (NQ: CRON )

2.670 -0.030 (-1.10%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.050 4.070 3.870 3.890 2,112,245 -0.18(-4.42%)
Mar 30, 2022 4.120 4.310 4.010 4.070 3,870,180 +0.06(+1.50%)
Mar 29, 2022 3.980 4.160 3.860 4.010 3,811,664 +0.06(+1.52%)
Mar 28, 2022 4.000 4.100 3.831 3.950 4,430,068 -0.30(-7.06%)
Mar 25, 2022 4.170 4.290 3.820 4.250 12,736,996 +0.26(+6.52%)
Mar 24, 2022 3.690 4.080 3.570 3.990 7,118,662 +0.32(+8.72%)
Mar 23, 2022 3.800 3.860 3.630 3.670 2,133,338 -0.02(-0.54%)
Mar 22, 2022 3.600 3.775 3.585 3.690 2,435,138 +0.11(+3.07%)
Mar 21, 2022 3.600 3.685 3.510 3.580 1,637,932 -0.03(-0.83%)
Mar 18, 2022 3.460 3.665 3.440 3.610 1,943,866 +0.13(+3.74%)
Mar 17, 2022 3.320 3.500 3.260 3.480 1,419,838 +0.14(+4.19%)
Mar 16, 2022 3.130 3.340 3.120 3.340 1,783,206 +0.24(+7.74%)
Mar 15, 2022 3.000 3.100 2.955 3.100 1,661,613 +0.10(+3.33%)
Mar 14, 2022 3.100 3.110 2.960 3.000 2,031,300 -0.09(-2.91%)
Mar 11, 2022 3.260 3.300 3.090 3.090 995,698 -0.16(-4.92%)
Mar 10, 2022 3.140 3.260 3.030 3.250 1,851,661 +0.07(+2.20%)
Mar 09, 2022 3.200 3.310 3.125 3.180 2,674,946 +0.06(+1.92%)
Mar 08, 2022 3.070 3.220 3.000 3.120 1,844,270 +0.05(+1.63%)
Mar 07, 2022 3.160 3.210 3.060 3.070 1,503,889 -0.12(-3.76%)
Mar 04, 2022 3.260 3.320 3.150 3.190 1,324,934 -0.11(-3.33%)
Mar 03, 2022 3.530 3.560 3.300 3.300 1,177,560 -0.23(-6.52%)
Mar 02, 2022 3.470 3.550 3.315 3.530 1,875,676 +0.08(+2.32%)
Mar 01, 2022 3.520 3.590 3.400 3.450 1,727,307 -0.13(-3.63%)
Feb 28, 2022 3.540 3.590 3.440 3.580 1,401,064 +0.04(+1.13%)
Feb 25, 2022 3.470 3.545 3.410 3.540 1,475,041 +0.08(+2.31%)
Feb 24, 2022 3.160 3.470 3.110 3.460 1,784,706 +0.13(+3.90%)
Feb 23, 2022 3.400 3.490 3.320 3.330 1,826,139 -0.04(-1.19%)
Feb 22, 2022 3.460 3.490 3.340 3.370 1,762,230 -0.16(-4.53%)
Feb 18, 2022 3.530 0 -0.26(-6.86%)
Feb 17, 2022 3.910 3.965 3.750 3.790 1,301,807 -0.19(-4.77%)
Feb 16, 2022 3.960 4.040 3.850 3.980 1,354,976 +0.03(+0.76%)
Feb 15, 2022 3.910 3.990 3.870 3.950 1,547,371 +0.14(+3.67%)
Feb 14, 2022 3.940 4.060 3.793 3.810 2,393,846 -0.23(-5.69%)
Feb 11, 2022 3.960 4.130 3.890 4.040 3,369,611 +0.10(+2.54%)
Feb 10, 2022 3.860 4.090 3.781 3.940 2,692,925 -0.02(-0.51%)
Feb 09, 2022 3.760 4.005 3.760 3.960 3,056,197 +0.24(+6.45%)
Feb 08, 2022 3.670 3.725 3.590 3.720 1,596,792 +0.07(+1.92%)
Feb 07, 2022 3.630 3.810 3.630 3.650 1,398,471 +0.02(+0.55%)
Feb 04, 2022 3.490 3.650 3.430 3.630 1,705,412 +0.15(+4.31%)
Feb 03, 2022 3.660 3.480 3.480 1,658,531 -0.24(-6.45%)
Feb 02, 2022 3.830 3.830 3.685 3.720 995,548 -0.11(-2.87%)
Feb 01, 2022 3.700 3.880 3.660 3.830 2,272,233 +0.14(+3.79%)
Jan 31, 2022 3.390 3.690 2,046,975 +0.28(+8.21%)
Jan 28, 2022 3.280 3.505 3.220 3.410 2,822,642 +0.11(+3.33%)
Jan 27, 2022 3.450 3.450 3.270 3.300 2,175,759 -0.11(-3.23%)
Jan 26, 2022 3.540 3.590 3.370 3.410 2,026,004 -0.07(-2.01%)
Jan 25, 2022 3.380 3.530 3.335 3.480 2,140,049 +0.05(+1.46%)
Jan 24, 2022 3.300 3.440 3.120 3.430 3,973,771 +0.00(+0.00%)
Jan 21, 2022 3.520 3.565 3.410 3.430 2,689,089 -0.14(-3.92%)
Jan 20, 2022 3.620 3.770 3.560 3.570 2,525,012 -0.02(-0.56%)
Jan 19, 2022 3.700 3.740 3.580 3.590 2,486,842 -0.09(-2.45%)
Jan 18, 2022 3.830 3.860 3.670 3.680 3,009,631 -0.25(-6.36%)
Jan 14, 2022 3.930 0 +0.03(+0.77%)
Jan 13, 2022 4.030 4.060 3.880 3.900 1,883,604 -0.13(-3.23%)
Jan 12, 2022 4.090 4.140 3.945 4.030 1,593,175 -0.03(-0.74%)
Jan 11, 2022 3.940 4.150 3.880 4.060 2,247,602 +0.10(+2.53%)
Jan 10, 2022 3.970 4.070 3.840 3.960 3,202,640 +0.06(+1.54%)
Jan 07, 2022 3.830 4.030 3.815 3.900 1,799,396 +0.09(+2.36%)
Jan 06, 2022 3.870 3.970 3.740 3.810 2,912,441 -0.05(-1.30%)
Jan 05, 2022 4.060 4.190 3.850 3.860 2,502,060 -0.25(-6.08%)
Jan 04, 2022 4.140 4.180 3.950 4.110 2,775,202 -0.09(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.