Australia markets close in 19 minutes

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.4700+0.1100 (+4.66%)
At close: 04:00PM EDT
2.4900 +0.02 (+0.81%)
After hours: 07:57PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.35002.50002.33002.47002.47002,327,300
22 Apr 20242.33002.37502.17002.36002.36005,984,100
19 Apr 20242.37002.45002.34002.37002.37003,866,900
18 Apr 20242.41002.46002.38002.41002.41003,944,500
17 Apr 20242.43002.50002.34302.42002.42003,068,600
16 Apr 20242.39002.50002.35402.44002.44002,245,900
15 Apr 20242.49002.58002.39002.44002.44003,864,400
12 Apr 20242.51002.63002.49002.51002.51002,661,600
11 Apr 20242.60002.64502.48002.54002.54002,564,800
10 Apr 20242.62002.73902.58002.61002.61002,714,000
09 Apr 20242.57002.69002.52002.67002.67004,931,400
08 Apr 20242.71002.87002.67002.70002.70003,586,100
05 Apr 20242.74002.81002.59002.68002.68003,692,000
04 Apr 20242.99002.99002.73002.75002.75009,959,500
03 Apr 20242.64002.89902.61002.88002.88007,049,000
02 Apr 20242.65002.70902.59502.65002.65003,552,500
01 Apr 20242.60002.68002.57002.64002.64003,241,300
28 Mar 20242.74002.77002.61002.61002.61004,984,400
27 Mar 20242.70002.72002.54002.70002.70006,047,000
26 Mar 20242.47002.73002.45002.64002.64006,340,000
25 Mar 20242.60002.68002.45502.49002.49006,338,000
22 Mar 20242.40002.64002.39002.61002.61007,949,000
21 Mar 20242.36002.44002.32002.39002.39003,177,100
20 Mar 20242.31002.40002.28002.36002.36003,279,500
19 Mar 20242.20002.31002.12002.29002.29002,344,000
18 Mar 20242.15002.24002.08002.23002.23003,803,900
15 Mar 20242.00002.10501.99002.10002.10003,025,200
14 Mar 20242.02002.03001.97001.98001.98001,375,000
13 Mar 20241.96002.03001.96002.02002.02001,364,600
12 Mar 20241.97002.03001.95001.97001.97001,590,000
11 Mar 20241.99002.02001.95001.98001.98001,470,700
08 Mar 20241.98002.07001.96501.99001.99001,733,600
07 Mar 20241.96001.99001.91001.97001.97001,283,100
06 Mar 20241.97002.00001.93001.96001.96001,600,700
05 Mar 20241.92001.97001.89001.97001.97002,274,200
04 Mar 20242.01002.03001.93001.93001.93002,548,800
01 Mar 20242.05002.09502.01002.02002.02001,634,200
29 Feb 20242.15002.20001.97002.08002.08004,681,700
28 Feb 20242.31002.32002.25002.26002.26001,667,900
27 Feb 20242.26002.31002.24002.30002.30002,089,700
26 Feb 20242.25002.29902.21002.24002.24001,590,400
23 Feb 20242.25002.26002.17002.23002.23001,265,900
22 Feb 20242.17002.26002.15502.22002.2200997,200
21 Feb 20242.21002.22002.15002.19002.19001,957,200
20 Feb 20242.27002.27002.18002.21002.21002,069,500
16 Feb 20242.18002.29002.17002.27002.27002,849,100
15 Feb 20242.12002.23002.12002.20002.20002,312,900
14 Feb 20242.13002.15502.06002.11002.11002,472,700
13 Feb 20242.12002.14502.08002.11002.11003,101,600
12 Feb 20242.23002.25502.16002.17002.17001,522,300
09 Feb 20242.17002.26002.16502.21002.21002,230,100
08 Feb 20242.15002.20002.10002.16002.16002,288,900
07 Feb 20242.19002.25002.13002.14002.14002,532,000
06 Feb 20242.04002.18002.03002.16002.16002,922,400
05 Feb 20242.06002.06002.00002.05002.05001,461,700
02 Feb 20242.14002.16002.05002.09002.09001,622,000
01 Feb 20242.02002.18502.01002.16002.16003,843,300
31 Jan 20241.97002.06001.97002.00002.00002,249,100
30 Jan 20242.04002.06001.99002.00002.00001,996,600
29 Jan 20241.96002.06001.93002.06002.06001,954,600
26 Jan 20242.02002.04501.96001.96001.96001,833,400
25 Jan 20242.03002.03301.98002.03002.03001,824,500
24 Jan 20242.08002.08002.00002.01002.01002,355,100
23 Jan 20242.06002.10002.04002.05002.05001,802,200
22 Jan 20242.01002.07001.98002.06002.06002,262,300
19 Jan 20241.96002.03001.93502.00002.00002,137,600
18 Jan 20242.03002.03001.93401.96001.96001,899,000
17 Jan 20242.00002.07001.96002.01002.01002,361,700
16 Jan 20242.01002.13001.97502.04002.04004,310,700
12 Jan 20242.01002.06001.97001.99001.99001,782,000
11 Jan 20242.01002.03101.97002.01002.01001,801,200
10 Jan 20242.08002.08002.01002.04002.04001,765,400
09 Jan 20242.27002.27002.06002.08002.08002,965,800
08 Jan 20242.20002.25002.14002.19002.19002,771,200
05 Jan 20242.13002.20002.08002.18002.18002,122,700
04 Jan 20242.14002.16502.07002.13002.13001,846,500
03 Jan 20242.12002.22002.07002.14002.14005,026,200
02 Jan 20242.06002.18002.05002.11002.11002,763,100
29 Dec 20232.10002.15002.03002.09002.09002,422,300
28 Dec 20232.03002.17002.00002.10002.10002,996,200
27 Dec 20232.04002.09002.02002.03002.03001,878,900
26 Dec 20232.00002.08001.97102.05002.05001,829,500
22 Dec 20231.91002.07001.89001.99001.99003,053,000
21 Dec 20231.87001.93001.86001.91001.91001,625,600
20 Dec 20231.89002.02001.86001.86001.86002,782,300
19 Dec 20231.89001.96001.87001.91001.91001,298,600
18 Dec 20231.93001.95001.86501.88001.88001,271,100
15 Dec 20231.98001.99001.90001.93001.93002,001,400
14 Dec 20231.97002.04001.95002.00002.00001,960,500
13 Dec 20231.88001.97001.85001.96001.96001,833,400
12 Dec 20232.01002.02001.88001.90001.90001,783,100
11 Dec 20232.09002.10001.99002.02002.02001,252,600
08 Dec 20232.05002.11002.04002.10002.10001,050,500
07 Dec 20232.07002.11002.02002.08002.08001,198,300
06 Dec 20232.08002.13002.06002.07002.07001,352,100
05 Dec 20232.20002.24502.07002.07002.07001,644,400
04 Dec 20232.04002.20002.02002.19002.19004,071,000
01 Dec 20232.03002.10002.01002.10002.10001,747,300
30 Nov 20231.95002.03001.90002.02002.02002,344,300
29 Nov 20231.96002.00001.95001.96001.96001,092,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...