Australia Markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.0900-0.0200 (-0.64%)
At close: 04:00PM EDT
3.1000 +0.01 (+0.32%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 2022------
27 June 20223.11003.12202.99503.09003.09001,364,200
24 June 20222.99003.15002.96003.11003.11001,996,700
23 June 20222.79002.96002.77002.95002.95001,622,100
22 June 20222.76002.89002.75002.78002.78001,375,900
21 June 20222.81002.86002.77502.79002.79001,523,700
17 June 20222.70002.81002.68702.76002.76002,030,300
16 June 20222.64002.73002.59002.68002.68002,314,500
15 June 20222.64002.75002.62002.72002.72001,519,800
14 June 20222.59002.67002.57002.61002.61001,448,400
13 June 20222.64002.76002.58002.59002.59002,784,600
10 June 20222.76002.81402.71002.73002.73002,028,000
09 June 20222.92002.92002.80002.82002.82002,148,200
08 June 20222.99003.10102.92502.93002.93001,459,200
07 June 20222.80003.11002.80003.03003.03003,602,600
06 June 20222.93002.98002.85002.87002.87002,353,100
03 June 20222.93002.93502.85002.91002.91001,790,400
02 June 20222.86003.03002.84002.97002.97002,200,800
01 June 20223.01003.05502.85002.86002.86003,544,100
31 May 20223.00003.08002.92503.01003.01002,063,000
27 May 20223.02003.17002.90003.05003.05002,850,000
26 May 20223.05003.17503.02003.10003.10001,492,700
25 May 20223.02003.13003.00003.04003.04001,315,000
24 May 20223.16003.16003.00003.03003.03001,569,600
23 May 20223.43003.44203.17003.18003.18001,228,100
20 May 20223.47003.54003.28003.39003.39001,205,600
19 May 20223.32003.49503.28003.42003.42001,582,400
18 May 20223.52003.53503.31503.32003.32001,256,600
17 May 20223.51003.61003.43003.54003.54001,653,200
16 May 20223.28003.49003.23003.43003.43003,092,400
13 May 20223.14003.31503.11003.27003.27003,361,000
12 May 20222.95003.16902.88503.09003.09004,559,700
11 May 20223.28003.28002.98002.98002.98003,352,000
10 May 20222.98003.37002.96003.18003.18005,894,300
09 May 20222.91002.98002.82002.83002.83004,010,300
06 May 20223.00003.04002.88502.96002.96001,636,300
05 May 20223.20003.20503.00003.01003.01001,144,500
04 May 20223.08003.25002.97503.24003.24001,505,300
03 May 20223.12003.20003.04503.08003.08001,096,100
02 May 20223.01003.13002.95003.13003.13001,688,500
29 Apr 20223.03003.16503.01003.02003.02001,341,900
28 Apr 20222.96003.08002.84003.04003.04001,857,300
27 Apr 20222.90003.02002.88002.92002.92001,730,600
26 Apr 20223.05003.05502.91002.91002.91001,868,000
25 Apr 20223.04003.10003.00003.08003.08001,495,400
22 Apr 20223.12003.19003.02003.06003.06001,258,600
21 Apr 20223.26003.27003.09003.12003.12001,502,300
20 Apr 20223.37003.37003.19003.21003.21001,235,900
19 Apr 20223.24003.35003.18003.33003.33001,438,000
18 Apr 20223.45003.45003.21003.26003.26001,546,400
14 Apr 20223.46003.49003.37003.44003.44001,344,100
13 Apr 20223.40003.49003.33903.49003.49001,042,100
12 Apr 20223.49003.56003.36503.39003.39001,332,000
11 Apr 20223.41003.48003.31003.42003.42001,693,200
08 Apr 20223.54003.57003.47003.48003.48001,317,500
07 Apr 20223.74003.75003.49003.57003.57002,024,000
06 Apr 20223.83003.83003.62003.66003.66002,406,600
05 Apr 20223.92003.97003.79003.82003.82001,924,400
04 Apr 20223.97004.00003.78003.92003.92002,286,300
01 Apr 20223.94004.05003.85103.90003.90003,158,800
31 Mar 20224.05004.07003.87003.89003.89002,112,400
30 Mar 20224.12004.31004.01004.07004.07003,873,100
29 Mar 20223.98004.16003.86004.01004.01003,811,700
28 Mar 20224.00004.10003.83103.95003.95004,432,100
25 Mar 20224.17004.29003.82004.25004.250012,730,000
24 Mar 20223.69004.08003.57003.99003.99007,186,500
23 Mar 20223.80003.86003.63003.67003.67002,133,300
22 Mar 20223.60003.77503.58503.69003.69002,494,500
21 Mar 20223.60003.68503.51003.58003.58001,637,900
18 Mar 20223.46003.66503.44003.61003.61001,943,900
17 Mar 20223.32003.50003.26003.48003.48001,422,200
16 Mar 20223.13003.34003.12003.34003.34001,783,500
15 Mar 20223.00003.10002.95503.10003.10001,661,600
14 Mar 20223.10003.11002.96003.00003.00002,032,200
11 Mar 20223.26003.30003.09003.09003.0900995,700
10 Mar 20223.14003.26003.03003.25003.25001,854,500
09 Mar 20223.20003.31003.12503.18003.18002,676,300
08 Mar 20223.07003.22003.00003.12003.12001,844,300
07 Mar 20223.16003.21003.06003.07003.07001,503,900
04 Mar 20223.26003.32003.15003.19003.19001,321,900
03 Mar 20223.53003.56003.30003.30003.30001,181,900
02 Mar 20223.47003.55003.31503.53003.53001,875,700
01 Mar 20223.52003.59003.40003.45003.45001,727,700
28 Feb 20223.54003.59003.44003.58003.58001,401,800
25 Feb 20223.47003.54503.41003.54003.54001,475,000
24 Feb 20223.16003.47003.11003.46003.46001,785,100
23 Feb 20223.40003.49003.32003.33003.33001,833,300
22 Feb 20223.46003.49003.34003.37003.37001,766,800
18 Feb 20223.82003.83003.48003.53003.53003,353,700
17 Feb 20223.91003.96503.75003.79003.79001,304,700
16 Feb 20223.96004.04003.85003.98003.98001,355,000
15 Feb 20223.91003.99003.87003.95003.95001,551,800
14 Feb 20223.94004.06003.79303.81003.81002,454,000
11 Feb 20223.96004.13003.89004.04004.04003,369,600
10 Feb 20223.86004.09003.78103.94003.94002,704,000
09 Feb 20223.76004.00503.76003.96003.96003,056,800
08 Feb 20223.67003.72503.59003.72003.72001,606,100
07 Feb 20223.63003.81003.63003.65003.65001,398,500
04 Feb 20223.49003.65003.43003.63003.63001,705,400
03 Feb 20223.66003.67003.48003.48003.48001,670,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...