CRON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 1.96 | -0.07 | -3.45% | 2.02 | 2.045 | 1.96 | 1,830,727 |
Jan 25 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.0333 | 1.98 | 1,824,533 |
Jan 24 2024 | 2.01 | -0.04 | -1.95% | 2.08 | 2.08 | 2.00 | 2,371,053 |
Jan 23 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.10 | 2.04 | 1,801,623 |
Jan 22 2024 | 2.06 | 0.06 | 3.00% | 2.01 | 2.07 | 1.98 | 2,261,298 |
Jan 19 2024 | 2.00 | 0.04 | 2.04% | 1.96 | 2.03 | 1.935 | 2,137,615 |
Jan 18 2024 | 1.96 | -0.05 | -2.49% | 2.03 | 2.03 | 1.9344 | 1,898,454 |
Jan 17 2024 | 2.01 | -0.03 | -1.47% | 2.00 | 2.07 | 1.96 | 2,359,619 |
Jan 16 2024 | 2.04 | 0.05 | 2.51% | 2.01 | 2.13 | 1.975 | 4,308,815 |
Jan 12 2024 | 1.99 | -0.02 | -1.00% | 2.01 | 2.06 | 1.97 | 1,792,044 |
Jan 11 2024 | 2.01 | -0.03 | -1.47% | 2.01 | 2.0312 | 1.97 | 1,801,262 |
Jan 10 2024 | 2.04 | -0.04 | -1.92% | 2.08 | 2.08 | 2.01 | 1,763,348 |
Jan 09 2024 | 2.08 | -0.11 | -5.02% | 2.27 | 2.27 | 2.06 | 2,960,697 |
Jan 08 2024 | 2.19 | 0.01 | 0.46% | 2.20 | 2.25 | 2.14 | 2,770,921 |
Jan 05 2024 | 2.18 | 0.05 | 2.35% | 2.13 | 2.20 | 2.08 | 2,122,876 |
Jan 04 2024 | 2.13 | -0.01 | -0.47% | 2.13 | 2.165 | 2.07 | 1,845,356 |
Jan 03 2024 | 2.14 | 0.03 | 1.42% | 2.12 | 2.22 | 2.07 | 5,020,659 |
Jan 02 2024 | 2.11 | 0.02 | 0.96% | 2.06 | 2.18 | 2.05 | 2,761,329 |
Dec 29 2023 | 2.09 | -0.01 | -0.48% | 2.10 | 2.15 | 2.03 | 2,425,573 |