CRON

Cronos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 7.38 05:00:59
Open Price Low Price High Price Close Price Prev Close
7.38
more quote information »

CRON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.948.006.997.553,337,146-0.56-7.05%
1 Month8.368.556.997.922,439,933-0.98-11.72%
3 Months12.908912.976.999.723,344,299-5.53-42.83%
6 Months6.8915.836.8110.075,072,4460.497.11%
1 Year5.2615.834.61998.155,034,7072.1240.3%
3 Years6.2625.09994.0011.247,808,8201.1217.89%
5 Years8.2425.09994.0011.167,481,788-0.86-10.44%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 7.38 0.09 1.23% 7.09 7.44 6.99 2,997,326
May 10 2021 7.29 -0.40 -5.2% 7.69 7.70 7.26 3,780,785
May 07 2021 7.69 0.07 0.92% 7.19 7.99 7.16 5,170,047
May 06 2021 7.62 -0.27 -3.42% 7.83 7.84 7.49 2,835,174
May 05 2021 7.89 -0.07 -0.88% 7.94 8.00 7.7727 1,902,399
May 04 2021 7.96 0.13 1.66% 7.77 7.97 7.54 2,752,660
May 03 2021 7.83 -0.31 -3.81% 8.14 8.16 7.815 2,431,028
Apr 30 2021 8.14 -0.14 -1.69% 8.12 8.34 8.05 1,345,470
Apr 29 2021 8.28 -0.14 -1.66% 8.39 8.40 8.00 2,436,433
Apr 28 2021 8.42 0.21 2.56% 8.11 8.51 7.96 2,211,856
Apr 27 2021 8.21 -0.15 -1.79% 8.38 8.44 8.195 1,178,408
Apr 26 2021 8.36 0.13 1.58% 8.28 8.4065 8.10 1,519,477
Apr 23 2021 8.23 0.20 2.49% 8.07 8.29 7.93 1,504,569
Apr 22 2021 8.03 -0.05 -0.62% 8.11 8.24 7.985 2,367,198
Apr 21 2021 8.08 0.37 4.8% 7.655 8.12 7.5675 2,101,833
Apr 20 2021 7.71 -0.49 -5.98% 8.2205 8.31 7.65 3,455,423
Apr 19 2021 8.20 -0.16 -1.91% 8.32 8.55 8.12 2,271,530
Apr 16 2021 8.36 0.22 2.7% 8.14 8.38 7.94 2,232,360
Apr 15 2021 8.14 -0.10 -1.21% 8.30 8.45 8.06 2,454,724
Apr 14 2021 8.24 -0.17 -2.02% 8.36 8.3998 8.16 1,849,956
Apr 13 2021 8.41 0.24 2.94% 8.065 8.47 8.04 2,682,781
Apr 12 2021 8.17 -0.71 -8.0% 8.69 8.72 8.12 3,779,364
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.