CRON

Cronos Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.151 -2.0% 7.409 14:05:07
Open Price Low Price High Price Close Price Prev Close
7.50 7.40 7.60 7.56
more quote information »

CRON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.247.767.01977.411,460,1710.1692.33%
1 Month8.628.626.957.671,574,750-1.21-14.05%
3 Months7.199.426.958.242,492,5260.2193.05%
6 Months10.3615.836.9510.313,763,878-2.95-28.48%
1 Year6.7015.834.9158.644,257,0570.70910.58%
3 Years6.2225.09994.0011.287,703,1871.1919.12%
5 Years8.2425.09994.0011.077,141,594-0.831-10.08%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 7.56 -0.08 -1.05% 7.74 7.76 7.46 1,247,203
Jul 28 2021 7.64 0.51 7.15% 7.25 7.69 7.18 2,526,876
Jul 27 2021 7.13 -0.16 -2.19% 7.23 7.285 7.0197 1,336,224
Jul 26 2021 7.29 0.14 1.96% 7.10 7.38 7.05 1,320,837
Jul 23 2021 7.15 -0.08 -1.11% 7.24 7.2474 7.045 869,716
Jul 22 2021 7.23 -0.20 -2.69% 7.48 7.50 7.2054 892,966
Jul 21 2021 7.43 0.10 1.36% 7.34 7.49 7.28 921,304
Jul 20 2021 7.33 0.17 2.37% 7.19 7.36 7.00 1,034,354
Jul 19 2021 7.16 -0.02 -0.28% 7.04 7.18 6.95 2,034,377
Jul 16 2021 7.18 -0.36 -4.77% 7.58 7.59 7.12 2,040,136
Jul 15 2021 7.54 -0.13 -1.69% 7.72 7.7401 7.39 1,707,109
Jul 14 2021 7.67 -0.44 -5.43% 8.21 8.26 7.64 2,109,673
Jul 13 2021 8.11 0.07 0.87% 8.15 8.595 8.09 2,619,356
Jul 12 2021 8.04 -0.03 -0.37% 8.05 8.1367 7.88 1,305,611
Jul 09 2021 8.07 0.08 1.0% 8.05 8.13 7.901 1,050,004
Jul 08 2021 7.99 -0.01 -0.13% 7.81 8.03 7.735 1,186,755
Jul 07 2021 8.00 -0.10 -1.23% 8.10 8.14 7.73 2,304,811
Jul 06 2021 8.10 -0.25 -2.99% 8.35 8.42 8.09 1,796,850
Jul 02 2021 8.35 -0.23 -2.68% 8.62 8.62 8.27 1,616,082
Jul 01 2021 8.58 -0.02 -0.23% 8.60 8.71 8.42 1,360,379
Jun 30 2021 8.60 -0.10 -1.15% 8.67 8.80 8.435 2,326,982
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.