S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cronos Group Inc (CRON)
Cronos Group Inc (CRON) Historical

CRON Cronos Group Inc

2.31

-0.03 (-1.28%)

Pre Market

Last Updated: 06:12:23

Delayed by 15 minutes

CRON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	2.34	0.01	0.43%	2.32	2.37	2.31	896,721
Jun 20 2024	2.33	0.02	0.87%	2.30	2.35	2.27	1,567,704
Jun 18 2024	2.31	-0.03	-1.28%	2.32	2.36	2.30	739,475
Jun 17 2024	2.34	-0.04	-1.68%	2.38	2.40	2.31	806,737
Jun 14 2024	2.38	-0.08	-3.25%	2.42	2.45	2.36	899,608
Jun 13 2024	2.46	-0.04	-1.60%	2.52	2.5594	2.44	1,002,184
Jun 12 2024	2.50	0.02	0.81%	2.49	2.54	2.48	899,968
Jun 11 2024	2.48	-0.01	-0.40%	2.46	2.50	2.46	688,416
Jun 10 2024	2.49	0.06	2.47%	2.43	2.51	2.40	825,795
Jun 07 2024	2.43	-0.07	-2.80%	2.46	2.505	2.43	1,051,019
Jun 06 2024	2.50	-0.07	-2.72%	2.56	2.565	2.48	1,120,349
Jun 05 2024	2.57	0.07	2.80%	2.51	2.58	2.48	869,213
Jun 04 2024	2.50	-0.02	-0.79%	2.53	2.56	2.49	637,814
Jun 03 2024	2.52	-0.07	-2.70%	2.58	2.605	2.50	819,334
May 31 2024	2.59	0.09	3.60%	2.49	2.59	2.49	1,443,086
May 30 2024	2.50	-0.06	-2.34%	2.57	2.64	2.49	1,360,688
May 29 2024	2.56	-0.12	-4.48%	2.66	2.66	2.55	1,043,350
May 28 2024	2.68	0.04	1.52%	2.69	2.69	2.62	1,021,067
May 24 2024	2.64	0.00	0.00%	2.64	2.71	2.63	928,272
May 23 2024	2.64	-0.15	-5.38%	2.81	2.81	2.61	1,663,265
May 22 2024	2.79	0.02	0.72%	2.76	2.83	2.75	1,163,358
May 21 2024	2.77	-0.01	-0.36%	2.78	2.84	2.75	1,615,600
May 20 2024	2.78	-0.12	-4.14%	2.90	2.91	2.7201	2,193,738
May 17 2024	2.90	-0.12	-3.97%	3.08	3.12	2.89	5,878,421
May 16 2024	3.02	0.12	4.14%	2.90	3.14	2.8829	7,145,089
May 15 2024	2.90	-0.04	-1.19%	2.98	3.01	2.89	2,597,077
May 14 2024	2.935	0.00	0.17%	2.95	3.12	2.92	4,383,215
May 13 2024	2.93	0.16	5.78%	2.80	2.96	2.795	2,718,027
May 10 2024	2.77	-0.08	-2.81%	2.89	2.93	2.76	2,759,512
May 09 2024	2.85	0.27	10.47%	2.66	2.91	2.66	5,256,354
May 08 2024	2.58	-0.06	-2.27%	2.61	2.62	2.54	2,319,221
May 07 2024	2.64	-0.01	-0.38%	2.64	2.68	2.60	1,599,883
May 06 2024	2.65	-0.03	-1.12%	2.74	2.79	2.64	2,273,843
May 03 2024	2.68	0.02	0.75%	2.70	2.7652	2.64	2,528,207
May 02 2024	2.66	-0.05	-1.85%	2.75	2.885	2.63	4,151,841
May 01 2024	2.71	-0.23	-7.82%	2.91	2.91	2.66	6,741,704
Apr 30 2024	2.94	0.39	15.29%	2.53	2.98	2.49	10,788,905
Apr 29 2024	2.55	-0.04	-1.54%	2.59	2.67	2.51	2,573,813
Apr 26 2024	2.59	0.09	3.60%	2.51	2.65	2.51	2,348,704
Apr 25 2024	2.50	0.02	0.81%	2.47	2.53	2.42	1,408,953
Apr 24 2024	2.48	0.01	0.40%	2.47	2.55	2.43	2,519,835
Apr 23 2024	2.47	0.11	4.66%	2.35	2.50	2.33	2,331,208
Apr 22 2024	2.36	-0.01	-0.42%	2.33	2.375	2.17	5,982,569
Apr 19 2024	2.37	-0.04	-1.66%	2.37	2.45	2.34	3,881,380
Apr 18 2024	2.41	-0.01	-0.41%	2.41	2.46	2.38	3,943,699
Apr 17 2024	2.42	-0.02	-0.82%	2.43	2.50	2.3425	3,066,470
Apr 16 2024	2.44	0.00	0.00%	2.39	2.50	2.3538	2,245,975
Apr 15 2024	2.44	-0.07	-2.79%	2.49	2.58	2.39	3,863,696
Apr 12 2024	2.51	-0.03	-1.18%	2.51	2.63	2.49	2,661,584
Apr 11 2024	2.54	-0.07	-2.68%	2.60	2.645	2.48	2,564,835
Apr 10 2024	2.61	-0.06	-2.25%	2.62	2.7386	2.58	2,713,853
Apr 09 2024	2.67	-0.03	-1.11%	2.57	2.69	2.52	4,930,919
Apr 08 2024	2.70	0.02	0.75%	2.71	2.87	2.67	3,585,141
Apr 05 2024	2.68	-0.07	-2.55%	2.74	2.81	2.59	3,692,175
Apr 04 2024	2.75	-0.13	-4.51%	2.99	2.99	2.73	9,949,997
Apr 03 2024	2.88	0.23	8.68%	2.64	2.8992	2.61	7,014,568
Apr 02 2024	2.65	0.01	0.38%	2.65	2.709	2.595	3,552,067
Apr 01 2024	2.64	0.03	1.15%	2.60	2.68	2.57	3,238,362
Mar 28 2024	2.61	-0.09	-3.33%	2.74	2.77	2.61	4,982,667
Mar 27 2024	2.70	0.06	2.27%	2.70	2.72	2.54	6,041,402
Mar 26 2024	2.64	0.15	6.02%	2.47	2.73	2.45	6,337,929

Investec Bnk 24

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions