ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CRON Cronos Group Inc

2.69
-0.01 (-0.37%)
Pre Market
Last Updated: 08:12:39
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock