Skip to main content
Cronos Group Inc. (CRON)
NASDAQ: CRON · Real-Time Price · USD
2.010
-0.020 (-0.99%)
At close: Nov 20, 2024, 4:00 PM
2.020
+0.010 (0.50%)
Pre-market: Nov 21, 2024, 7:10 AM EST

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.012.051.992.012.01-0.99%688,010
Nov 19, 20242.042.052.012.032.03-0.49%678,819
Nov 18, 20242.032.082.012.042.041.49%776,752
Nov 15, 20242.072.112.012.012.01-2.90%1,249,361
Nov 14, 20242.152.172.062.072.07-4.61%996,454
Nov 13, 20242.252.302.102.172.17-3.98%2,562,830
Nov 12, 20242.082.342.062.262.2614.72%5,193,716
Nov 11, 20242.002.001.911.971.97-1.50%2,107,948
Nov 8, 20242.062.061.982.002.00-2.91%1,036,798
Nov 7, 20242.052.082.032.062.060.49%955,425
Nov 6, 20242.062.102.002.052.05-7.66%2,847,260
Nov 5, 20242.192.252.122.222.220.91%1,775,113
Nov 4, 20242.182.262.162.202.201.85%1,411,822
Nov 1, 20242.092.192.092.162.163.35%792,407
Oct 31, 20242.122.122.092.092.09-0.95%459,277
Oct 30, 20242.192.232.112.112.11-3.65%650,712
Oct 29, 20242.222.282.192.192.19-1.79%659,598
Oct 28, 20242.242.272.222.232.230.45%518,042
Oct 25, 20242.192.282.182.222.221.37%609,884
Oct 24, 20242.222.272.172.192.19-1.79%1,002,071
Oct 23, 20242.262.322.202.232.23-2.62%1,606,105
Oct 22, 20242.122.312.112.292.297.51%2,198,495
Oct 21, 20242.172.182.132.132.13-2.29%368,996
Oct 18, 20242.152.182.142.182.181.40%433,039
Oct 17, 20242.162.172.142.152.15-0.46%320,969
Oct 16, 20242.152.192.152.162.16-352,450
Oct 15, 20242.202.212.152.162.16-1.82%452,173
Oct 14, 20242.222.222.182.202.20-0.45%422,936
Oct 11, 20242.102.222.102.212.214.74%827,271
Oct 10, 20242.122.132.062.112.11-0.47%734,214
Oct 9, 20242.162.162.112.122.12-2.30%431,530
Oct 8, 20242.202.222.152.172.17-1.36%757,417
Oct 7, 20242.232.262.202.202.20-1.79%730,006
Oct 4, 20242.252.272.232.242.24-961,578
Oct 3, 20242.162.262.142.242.243.70%1,574,552
Oct 2, 20242.122.192.122.162.161.41%764,583
Oct 1, 20242.182.202.122.132.13-2.74%629,688
Sep 30, 20242.142.272.142.192.190.92%996,289
Sep 27, 20242.192.202.152.172.17-0.91%514,188
Sep 26, 20242.092.212.092.192.195.29%877,502
Sep 25, 20242.152.152.072.082.08-3.26%850,776
Sep 24, 20242.152.202.142.152.15-630,635
Sep 23, 20242.162.172.092.152.15-1,391,595
Sep 20, 20242.232.232.142.152.15-3.59%1,030,599
Sep 19, 20242.312.342.232.232.23-1.76%804,892
Sep 18, 20242.242.352.232.272.270.44%1,400,407
Sep 17, 20242.242.282.212.262.260.89%928,336
Sep 16, 20242.192.262.182.242.242.75%628,652
Sep 13, 20242.162.212.162.182.180.93%743,139
Sep 12, 20242.192.192.152.162.16-0.92%622,350
Sep 11, 20242.202.212.152.182.18-0.91%691,164
Sep 10, 20242.222.222.152.202.20-0.45%632,162
Sep 9, 20242.192.262.172.212.213.27%1,566,541
Sep 6, 20242.152.182.102.142.14-1.38%1,317,307
Sep 5, 20242.202.222.152.172.17-0.91%814,129
Sep 4, 20242.212.252.182.192.19-2.23%546,008
Sep 3, 20242.312.352.232.242.24-0.88%951,066
Aug 30, 20242.202.272.202.262.262.73%630,059
Aug 29, 20242.172.242.162.202.202.33%693,643
Aug 28, 20242.182.212.132.152.15-2.27%1,024,287
Aug 27, 20242.222.252.172.202.20-4.35%1,231,578
Aug 26, 20242.332.352.282.302.30-1.71%625,769
Aug 23, 20242.312.372.312.342.341.30%655,623
Aug 22, 20242.412.422.302.312.31-3.35%979,078
Aug 21, 20242.362.422.342.392.391.27%538,988
Aug 20, 20242.412.452.312.362.36-2.07%742,162
Aug 19, 20242.432.442.342.412.41-1.63%903,655
Aug 16, 20242.422.462.402.452.451.66%961,706
Aug 15, 20242.372.452.352.412.412.55%855,557
Aug 14, 20242.322.402.312.352.350.86%1,329,609
Aug 13, 20242.172.352.172.332.337.87%1,935,005
Aug 12, 20242.202.202.162.162.16-1.82%815,167
Aug 9, 20242.292.302.162.202.20-5.17%1,517,468
Aug 8, 20242.202.352.122.322.324.50%1,428,996
Aug 7, 20242.262.292.212.222.22-1.33%1,062,688
Aug 6, 20242.192.282.192.252.252.74%1,437,577
Aug 5, 20242.112.242.102.192.19-4.37%1,272,477
Aug 2, 20242.302.342.262.292.29-2.55%1,064,285
Aug 1, 20242.462.482.322.352.35-4.08%911,175
Jul 31, 20242.432.502.402.452.450.82%801,796
Jul 30, 20242.402.502.392.432.431.67%1,124,285
Jul 29, 20242.432.492.382.392.39-1.24%708,307
Jul 26, 20242.432.452.402.422.42-401,801
Jul 25, 20242.382.472.362.422.422.11%890,264
Jul 24, 20242.502.502.352.372.37-4.82%815,009
Jul 23, 20242.412.542.402.492.49-1,165,877
Jul 22, 20242.392.492.362.492.494.62%1,260,137
Jul 19, 20242.342.412.332.382.381.28%551,217
Jul 18, 20242.452.482.342.352.35-4.08%943,547
Jul 17, 20242.402.532.402.452.451.24%1,109,578
Jul 16, 20242.402.462.372.422.421.68%1,068,175
Jul 15, 20242.402.432.312.382.38-1.24%1,253,626
Jul 12, 20242.412.442.392.412.411.26%635,253
Jul 11, 20242.302.392.292.382.383.03%1,011,440
Jul 10, 20242.242.312.232.312.313.12%917,128
Jul 9, 20242.252.292.232.242.24-0.44%706,883
Jul 8, 20242.242.272.222.252.250.90%664,132
Jul 5, 20242.312.312.212.232.23-3.88%1,173,667
Jul 3, 20242.272.372.262.322.322.20%897,084
Jul 2, 20242.312.332.242.272.27-1.30%840,867