Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cronos Group Inc (CRON)
Cronos Group Inc (CRON) Historical

CRON Cronos Group Inc

2.59

0.09 (3.60%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CRON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.59	0.09	3.60%	2.51	2.65	2.51	2,348,704
Apr 25 2024	2.50	0.02	0.81%	2.47	2.53	2.47	1,373,587
Apr 24 2024	2.48	0.01	0.40%	2.47	2.55	2.43	2,519,835
Apr 23 2024	2.47	0.11	4.66%	2.35	2.50	2.33	2,331,208
Apr 22 2024	2.36	-0.01	-0.42%	2.33	2.375	2.17	5,982,569
Apr 19 2024	2.37	-0.04	-1.66%	2.37	2.45	2.34	3,881,380
Apr 18 2024	2.41	-0.01	-0.41%	2.41	2.46	2.38	3,943,699
Apr 17 2024	2.42	-0.02	-0.82%	2.43	2.50	2.3425	3,066,470
Apr 16 2024	2.44	0.00	0.00%	2.42	2.50	2.395	2,048,050
Apr 15 2024	2.44	-0.07	-2.79%	2.49	2.58	2.39	3,863,696
Apr 12 2024	2.51	-0.03	-1.18%	2.51	2.63	2.49	2,661,584
Apr 11 2024	2.54	-0.07	-2.68%	2.60	2.645	2.48	2,564,835
Apr 10 2024	2.61	-0.06	-2.25%	2.61	2.7386	2.58	2,574,445
Apr 09 2024	2.67	-0.03	-1.11%	2.57	2.69	2.52	4,930,919
Apr 08 2024	2.70	0.02	0.75%	2.71	2.87	2.67	3,585,141
Apr 05 2024	2.68	-0.07	-2.55%	2.74	2.81	2.59	3,538,109
Apr 04 2024	2.75	-0.13	-4.51%	2.99	2.99	2.73	9,949,997
Apr 03 2024	2.88	0.23	8.68%	2.64	2.8992	2.61	7,014,568
Apr 02 2024	2.65	0.01	0.38%	2.65	2.709	2.595	3,383,528
Apr 01 2024	2.64	0.03	1.15%	2.60	2.68	2.57	3,238,362
Mar 28 2024	2.61	-0.09	-3.33%	2.74	2.77	2.61	4,982,667
Mar 27 2024	2.70	0.06	2.27%	2.70	2.72	2.54	6,041,402
Mar 26 2024	2.64	0.15	6.02%	2.47	2.73	2.45	6,337,929
Mar 25 2024	2.49	-0.12	-4.60%	2.60	2.68	2.455	6,333,993
Mar 22 2024	2.61	0.22	9.21%	2.40	2.64	2.39	7,950,203
Mar 21 2024	2.39	0.03	1.27%	2.36	2.44	2.32	3,176,997
Mar 20 2024	2.36	0.07	3.06%	2.31	2.40	2.2798	3,279,105
Mar 19 2024	2.29	0.06	2.69%	2.20	2.31	2.12	2,340,377
Mar 18 2024	2.23	0.13	6.19%	2.16	2.24	2.08	3,802,222
Mar 15 2024	2.10	0.12	6.06%	2.00	2.105	2.00	2,906,975
Mar 14 2024	1.98	-0.04	-1.98%	2.02	2.03	1.97	1,373,938
Mar 13 2024	2.02	0.05	2.54%	1.96	2.03	1.96	1,361,034
Mar 12 2024	1.97	-0.01	-0.51%	1.97	2.03	1.95	1,589,638
Mar 11 2024	1.98	-0.01	-0.50%	1.99	2.02	1.95	1,474,807
Mar 08 2024	1.99	0.02	1.02%	1.98	2.07	1.965	1,733,623
Mar 07 2024	1.97	0.01	0.51%	1.96	1.99	1.91	1,282,504
Mar 06 2024	1.96	-0.01	-0.51%	1.97	2.00	1.93	1,600,603
Mar 05 2024	1.97	0.04	2.07%	1.92	1.97	1.89	2,273,925
Mar 04 2024	1.93	-0.09	-4.46%	2.01	2.03	1.93	2,544,924
Mar 01 2024	2.02	-0.06	-2.88%	2.05	2.095	2.01	1,634,237
Feb 29 2024	2.08	-0.18	-7.96%	2.15	2.20	1.97	4,637,554
Feb 28 2024	2.26	-0.04	-1.74%	2.31	2.32	2.25	1,665,676
Feb 27 2024	2.30	0.06	2.68%	2.26	2.31	2.24	2,089,158
Feb 26 2024	2.24	0.01	0.45%	2.25	2.2985	2.21	1,586,775
Feb 23 2024	2.23	0.01	0.45%	2.25	2.26	2.17	1,265,341
Feb 22 2024	2.22	0.03	1.37%	2.17	2.26	2.155	996,525
Feb 21 2024	2.19	-0.02	-0.90%	2.21	2.22	2.15	1,957,248
Feb 20 2024	2.21	-0.06	-2.64%	2.27	2.27	2.18	2,068,997
Feb 16 2024	2.27	0.07	3.18%	2.18	2.29	2.17	2,849,542
Feb 15 2024	2.20	0.09	4.27%	2.12	2.23	2.12	2,311,505
Feb 14 2024	2.11	0.00	0.00%	2.13	2.155	2.06	2,472,719
Feb 13 2024	2.11	-0.06	-2.76%	2.125	2.145	2.08	3,052,883
Feb 12 2024	2.17	-0.04	-1.81%	2.23	2.255	2.16	1,522,314
Feb 09 2024	2.21	0.05	2.31%	2.17	2.26	2.165	2,229,487
Feb 08 2024	2.16	0.02	0.93%	2.15	2.20	2.10	2,288,542
Feb 07 2024	2.14	-0.02	-0.93%	2.19	2.25	2.13	2,532,132
Feb 06 2024	2.16	0.11	5.37%	2.04	2.18	2.03	2,919,764
Feb 05 2024	2.05	-0.04	-1.91%	2.06	2.06	2.00	1,461,652
Feb 02 2024	2.09	-0.07	-3.24%	2.14	2.16	2.05	1,622,023
Feb 01 2024	2.16	0.16	8.00%	2.02	2.185	2.01	3,831,280
Jan 31 2024	2.00	0.00	0.00%	1.99	2.06	1.97	2,249,137
Jan 30 2024	2.00	-0.06	-2.91%	2.04	2.06	1.99	1,996,643
Jan 29 2024	2.06	0.10	5.10%	1.96	2.06	1.93	1,952,626

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions