CRON

Cronos Historical Data

CRON Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 06 2021 6.50 0.00 +0.00% 6.61 6.68 6.44 0
Sep 03 2021 6.50 -0.10 -1.52% 6.61 6.68 6.44 1,371,434
Sep 02 2021 6.60 0.13 2.01% 6.48 6.71 6.45 1,491,822
Sep 01 2021 6.47 -0.14 -2.12% 6.62 6.721 6.4436 1,610,118
Aug 31 2021 6.61 0.20 3.12% 6.38 6.70 6.38 1,741,224
Aug 30 2021 6.41 -0.07 -1.08% 6.51 6.5103 6.3501 1,292,037
Aug 27 2021 6.48 0.07 1.09% 6.40 6.535 6.37 1,109,963
Aug 26 2021 6.41 -0.10 -1.54% 6.53 6.60 6.35 1,266,549
Aug 25 2021 6.51 -0.08 -1.21% 6.57 6.62 6.4409 1,154,065
Aug 24 2021 6.59 0.21 3.29% 6.42 6.60 6.3399 1,516,890
Aug 23 2021 6.38 0.21 3.4% 6.21 6.44 6.21 1,215,576
Aug 20 2021 6.17 0.01 0.16% 6.15 6.33 6.13 1,249,339
Aug 19 2021 6.16 -0.24 -3.75% 6.45 6.49 6.14 1,985,529
Aug 18 2021 6.40 0.03 0.47% 6.39 6.72 6.25 1,812,224
Aug 17 2021 6.37 -0.05 -0.78% 6.43 6.55 6.31 1,302,990
Aug 16 2021 6.42 -0.05 -0.77% 6.38 6.56 6.30 2,147,910
Aug 13 2021 6.47 -0.17 -2.56% 6.65 6.6599 6.41 4,229,579
Aug 12 2021 6.64 -0.28 -4.05% 6.95 6.95 6.57 3,010,289
Aug 11 2021 6.92 -0.32 -4.42% 7.21 7.22 6.86 2,657,773
Aug 10 2021 7.24 0.02 0.28% 7.17 7.33 7.06 1,777,033
Aug 09 2021 7.22 -0.09 -1.23% 7.22 7.28 7.04 2,050,656
Aug 06 2021 7.31 -0.10 -1.35% 7.40 7.48 7.08 1,520,406
Aug 05 2021 7.41 0.30 4.22% 7.13 7.56 7.071 1,792,365
Aug 04 2021 7.11 -0.28 -3.79% 7.31 7.415 7.10 1,382,728
Aug 03 2021 7.39 0.06 0.82% 7.34 7.40 7.27 899,795
Aug 02 2021 7.33 -0.04 -0.54% 7.39 7.605 7.32 962,712
Jul 30 2021 7.37 -0.19 -2.51% 7.50 7.60 7.36 849,382
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 05 2021 8.35 0.00 +0.00% 8.62 8.62 8.27 0
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
Jun 29 2021 8.70 -0.19 -2.14% 8.97 9.0879 8.65 1,933,650
Jun 28 2021 8.89 0.01 0.11% 8.90 9.12 8.86 2,085,368


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.