CRON

Cronos Historical Data

CRON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 10.93 -0.33 -2.93% 11.50 11.75 10.81 9,203,952
Jan 14 2021 11.26 0.56 5.23% 10.91 11.62 10.90 9,627,689
Jan 13 2021 10.70 0.94 9.63% 9.73 10.84 9.69 9,569,135
Jan 12 2021 9.76 -0.04 -0.41% 9.91 10.0789 9.56 5,518,748
Jan 11 2021 9.80 0.74 8.17% 8.85 10.00 8.81 8,275,050
Jan 08 2021 9.06 0.25 2.84% 8.88 9.09 8.60 5,234,688
Jan 07 2021 8.81 0.16 1.85% 9.12 9.37 8.78 10,460,101
Jan 06 2021 8.65 1.13 15.03% 8.49 9.07 8.11 16,424,112
Jan 05 2021 7.52 -0.09 -1.18% 7.668 7.78 7.405 4,507,106
Jan 04 2021 7.61 0.67 9.65% 6.96 7.70 6.95 6,078,057
Jan 01 2021 6.94 0.00 +0.00% 7.20 7.2154 6.90 0
Dec 31 2020 6.94 -0.30 -4.14% 7.20 7.2154 6.90 2,806,447
Dec 30 2020 7.24 0.12 1.69% 7.14 7.35 7.093 2,182,155
Dec 29 2020 7.12 -0.18 -2.47% 7.34 7.47 7.02 2,899,808
Dec 28 2020 7.30 -0.18 -2.41% 7.53 7.58 7.28 2,402,626
Dec 25 2020 7.48 0.00 +0.00% 7.716 7.73 7.45 0
Dec 24 2020 7.48 0.00 +0.00% 7.716 7.73 7.45 0
Dec 24 2020 7.48 -0.20 -2.6% 7.716 7.73 7.45 1,537,922
Dec 23 2020 7.68 0.10 1.32% 7.5608 7.91 7.38 3,141,972
Dec 22 2020 7.58 0.11 1.47% 7.49 7.70 7.40 2,345,267
Dec 21 2020 7.47 -0.31 -3.98% 7.55 7.77 7.445 2,614,216
Dec 18 2020 7.78 -0.12 -1.52% 7.88 7.98 7.725 2,087,918
Dec 17 2020 7.90 -0.21 -2.59% 8.12 8.13 7.88 2,619,930
Dec 16 2020 8.11 -0.01 -0.12% 8.34 8.35 7.95 3,486,895
Dec 15 2020 8.12 0.25 3.18% 7.89 8.135 7.695 3,010,273
Dec 14 2020 7.87 -0.11 -1.38% 8.04 8.19 7.84 2,666,832
Dec 11 2020 7.98 -0.16 -1.97% 8.13 8.13 7.91 3,130,881
Dec 10 2020 8.14 -0.50 -5.79% 8.1854 8.44 8.12 3,498,710
Dec 09 2020 8.64 0.00 0.0% 8.64 8.64 8.64 0
Dec 08 2020 8.64 0.17 2.01% 8.34 8.69 8.295 3,080,393
Dec 07 2020 8.47 -0.16 -1.85% 8.57 8.64 8.22 4,566,934
Dec 04 2020 8.63 -0.17 -1.93% 8.96 9.0176 8.445 9,194,681
Dec 03 2020 8.80 0.25 2.92% 8.55 8.91 8.26 5,798,924
Dec 02 2020 8.55 0.23 2.76% 8.50 8.88 8.40 13,173,158
Dec 01 2020 8.32 -0.53 -5.99% 9.00 9.15 8.24 7,554,587
Nov 30 2020 8.85 0.38 4.49% 8.70 8.99 8.10 13,688,587
Nov 27 2020 8.47 0.00 +0.00% 7.97 8.555 7.63 0
Nov 27 2020 8.47 0.50 6.27% 7.97 8.555 7.63 7,217,476
Nov 26 2020 7.97 0.00 +0.00% 7.85 8.10 7.67 0
Nov 25 2020 7.97 -0.05 -0.62% 7.85 8.10 7.67 4,421,818
Nov 24 2020 8.02 0.68 9.26% 7.98 8.2482 7.675 9,152,351
Nov 23 2020 7.34 0.13 1.8% 7.28 7.47 7.05 4,303,254
Nov 20 2020 7.21 -0.01 -0.14% 7.25 7.41 7.0316 3,855,265
Nov 19 2020 7.22 -0.04 -0.55% 7.21 7.35 7.145 2,784,353
Nov 18 2020 7.26 -0.10 -1.36% 7.4028 7.69 7.25 4,634,241
Nov 17 2020 7.36 0.24 3.37% 7.02 7.46 6.97 5,108,158
Nov 16 2020 7.12 0.03 0.42% 7.17 7.33 6.93 4,532,966
Nov 13 2020 7.09 0.18 2.6% 7.04 7.0989 6.81 8,530,005
Nov 12 2020 6.91 -0.21 -2.95% 6.89 7.22 6.85 4,277,074
Nov 11 2020 7.12 -0.15 -2.06% 6.92 7.34 6.63 8,067,337
Nov 10 2020 7.27 0.04 0.55% 6.88 7.3189 6.66 7,887,478
Nov 09 2020 7.23 -0.28 -3.73% 8.62 8.81 7.11 19,489,435
Nov 06 2020 7.51 1.05 16.16% 7.08 8.44 6.70 45,524,042
Nov 05 2020 6.465 0.93 16.7% 5.89 6.52 5.68 15,815,361
Nov 04 2020 5.54 -0.50 -8.28% 5.79 5.84 5.44 6,906,839
Nov 03 2020 6.04 0.03 0.5% 6.01 6.13 5.76 5,617,761
Nov 02 2020 6.01 0.72 13.61% 5.38 6.12 5.33 8,207,977
Oct 30 2020 5.29 0.00 +0.00% 5.53 5.53 5.17 0
Oct 30 2020 5.29 -0.28 -5.03% 5.53 5.53 5.17 3,425,610
Oct 29 2020 5.57 0.10 1.83% 5.51 5.61 5.35 1,579,710
Oct 28 2020 5.47 -0.11 -1.97% 5.39 5.59 5.33 2,276,580
Oct 27 2020 5.58 0.05 0.9% 5.57 5.69 5.50 1,481,308
Oct 26 2020 5.53 -0.30 -5.15% 5.79 5.80 5.51 2,051,871
Oct 23 2020 5.83 -0.24 -3.95% 6.08 6.10 5.79 2,455,647
Oct 22 2020 6.07 0.18 3.06% 5.93 6.09 5.86 3,365,732
Oct 21 2020 5.89 0.21 3.7% 5.68 5.99 5.6673 3,628,237
Oct 20 2020 5.68 -0.07 -1.22% 5.67 5.80 5.575 1,983,354
Oct 19 2020 5.75 0.32 5.89% 5.47 5.81 5.41 3,831,286


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.