1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cronos Group Inc (CRON)
  7. Historical

CRON

Cronos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cronos Group Inc CRON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.72% 5.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.55 5.44 5.58 5.48 5.53
more quote information »

CRON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.585.725.365.461,565,814-0.09-1.61%
1 Month5.886.175.365.651,816,971-0.39-6.63%
3 Months7.247.765.366.291,686,301-1.75-24.17%
6 Months8.309.425.367.532,117,081-2.81-33.86%
1 Year5.5015.835.178.963,935,356-0.01-0.18%
3 Years10.4125.09994.0011.246,366,402-4.92-47.26%
5 Years8.2425.09994.0011.006,824,688-2.75-33.37%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 5.48 -0.05 -0.9% 5.55 5.58 5.44 1,740,678
Oct 14 2021 5.53 0.09 1.65% 5.535 5.72 5.475 2,473,974
Oct 13 2021 5.44 0.05 0.93% 5.43 5.50 5.37 1,678,701
Oct 12 2021 5.39 0.02 0.37% 5.42 5.48 5.36 1,140,989
Oct 11 2021 5.37 -0.11 -2.01% 5.49 5.50 5.37 1,303,041
Oct 08 2021 5.48 -0.10 -1.79% 5.58 5.6678 5.46 1,232,363
Oct 07 2021 5.58 0.11 2.01% 5.50 5.70 5.41 1,926,496
Oct 06 2021 5.47 -0.01 -0.18% 5.49 5.55 5.42 1,898,789
Oct 05 2021 5.48 -0.01 -0.18% 5.51 5.67 5.45 1,883,721
Oct 04 2021 5.49 -0.15 -2.66% 5.59 5.61 5.48 1,895,377
Oct 01 2021 5.64 -0.02 -0.35% 5.70 5.70 5.5164 1,424,221
Sep 30 2021 5.66 0.06 1.07% 5.61 5.74 5.54 1,619,860
Sep 29 2021 5.60 -0.05 -0.88% 5.72 5.72 5.5801 1,414,841
Sep 28 2021 5.65 -0.24 -4.07% 5.82 5.91 5.65 1,998,770
Sep 27 2021 5.89 0.19 3.33% 5.68 5.94 5.65 2,221,591
Sep 24 2021 5.70 -0.30 -5.0% 5.95 5.97 5.68 2,217,304
Sep 23 2021 6.00 0.10 1.69% 6.02 6.17 6.00 1,848,347
Sep 22 2021 5.90 0.23 4.06% 5.74 6.04 5.73 2,132,877
Sep 21 2021 5.67 -0.05 -0.87% 5.74 5.82 5.63 1,839,032
Sep 20 2021 5.72 -0.26 -4.27% 5.72 5.76 5.59 2,221,736
Sep 17 2021 5.975 0.04 0.76% 5.88 5.98 5.785 1,967,384
See More Historical Prices »


Your Recent History
NASDAQ
CRON
Cronos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.