CRON

Cronos Historical Data

CRON Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 4.40 0.19 4.51% 4.21 4.45 4.1301 3,454,300
Dec 01 2021 4.21 -0.32 -7.06% 4.60 4.61 4.21 3,387,069
Nov 30 2021 4.53 0.07 1.57% 4.44 4.57 4.26 3,159,331
Nov 29 2021 4.46 -0.21 -4.5% 4.6983 4.6983 4.38 3,626,990
Nov 26 2021 4.67 0.00 +0.00% 4.56 4.7395 4.56 0
Nov 26 2021 4.67 -0.14 -2.91% 4.56 4.7395 4.56 1,947,173
Nov 25 2021 4.81 0.00 +0.00% 4.70 4.91 4.57 0
Nov 24 2021 4.81 0.13 2.78% 4.70 4.91 4.57 2,379,509
Nov 23 2021 4.68 -0.01 -0.21% 4.73 4.87 4.5596 3,054,579
Nov 22 2021 4.69 -0.24 -4.87% 4.92 4.92 4.64 3,917,511
Nov 19 2021 4.93 0.04 0.82% 5.085 5.13 4.87 3,269,853
Nov 18 2021 4.89 -0.66 -11.89% 5.50 5.50 4.86 7,325,065
Nov 17 2021 5.55 0.00 +0.00% 5.77 5.85 5.52 0
Nov 17 2021 5.55 -0.26 -4.48% 5.77 5.85 5.52 2,958,845
Nov 16 2021 5.81 -0.13 -2.19% 5.9037 5.93 5.61 3,613,008
Nov 15 2021 5.94 -0.32 -5.11% 6.34 6.4388 5.92 7,353,402
Nov 12 2021 6.26 0.58 10.21% 5.81 6.27 5.73 8,373,594
Nov 11 2021 5.68 0.21 3.84% 5.45 5.84 5.44 4,217,751
Nov 10 2021 5.47 -0.23 -4.04% 5.56 5.76 5.43 6,048,538
Nov 09 2021 5.70 -1.01 -15.05% 6.24 6.28 5.52 14,475,197
Nov 08 2021 6.71 1.37 25.66% 5.67 6.79 5.64 14,534,990
Nov 05 2021 5.34 0.00 +0.00% 5.39 5.39 5.11 0
Nov 05 2021 5.34 -0.07 -1.29% 5.39 5.39 5.11 4,843,537
Nov 04 2021 5.41 -0.11 -1.99% 5.56 5.62 5.39 2,424,180
Nov 03 2021 5.52 0.16 2.99% 5.31 5.66 5.30 2,075,630
Nov 02 2021 5.36 -0.06 -1.11% 5.43 5.43 5.23 2,193,850
Nov 01 2021 5.42 0.23 4.43% 5.20 5.4876 5.155 3,039,896
Oct 29 2021 5.19 -0.09 -1.7% 5.25 5.35 5.19 2,370,740
Oct 28 2021 5.28 -0.01 -0.19% 5.32 5.35 5.21 2,103,255
Oct 27 2021 5.29 -0.19 -3.47% 5.47 5.54 5.29 1,928,250
Oct 26 2021 5.48 -0.08 -1.44% 5.5934 5.64 5.445 1,835,334
Oct 25 2021 5.56 -0.09 -1.59% 5.62 5.64 5.495 2,021,157
Oct 22 2021 5.65 -0.30 -5.04% 5.95 5.95 5.60 2,001,482
Oct 21 2021 5.95 0.15 2.59% 5.78 6.05 5.77 3,418,404
Oct 20 2021 5.80 -0.01 -0.17% 5.84 5.91 5.635 3,118,237
Oct 19 2021 5.81 0.45 8.4% 5.37 5.83 5.34 4,671,691
Oct 18 2021 5.36 -0.12 -2.19% 5.44 5.51 5.35 1,778,837
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
Sep 16 2021 5.93 0.02 0.34% 5.91 5.98 5.87 953,817
Sep 15 2021 5.91 0.08 1.37% 5.85 6.03 5.825 1,373,591
Sep 14 2021 5.83 -0.22 -3.64% 6.06 6.095 5.80 2,423,214
Sep 13 2021 6.05 -0.08 -1.31% 6.19 6.2095 6.01 1,468,502
Sep 10 2021 6.13 -0.08 -1.29% 6.24 6.25 6.12 1,496,789
Sep 09 2021 6.21 0.05 0.81% 6.16 6.28 6.065 1,655,515
Sep 08 2021 6.16 -0.21 -3.3% 6.36 6.36 6.14 1,930,077
Sep 07 2021 6.37 -0.13 -2.0% 6.51 6.5873 6.36 1,149,591


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.