Cronos Group Inc (NQ: CRON )

8.470 USD +0.500 (+6.27%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 7.970 8.555 7.630 8.470 7,217,400 +0.50(+6.27%)
Nov 25, 2020 7.850 8.100 7.670 7.970 4,451,700 -0.05(-0.62%)
Nov 24, 2020 7.980 8.250 7.670 8.020 9,164,503 +0.68(+9.26%)
Nov 23, 2020 7.280 7.470 7.050 7.340 4,307,247 +0.12(+1.66%)
Nov 20, 2020 7.230 7.410 7.032 7.220 3,862,900 +0.00(+0.00%)
Nov 19, 2020 7.210 7.350 7.140 7.220 2,786,814 -0.04(-0.55%)
Nov 18, 2020 7.400 7.690 7.250 7.260 4,637,865 -0.10(-1.36%)
Nov 17, 2020 7.020 7.460 6.970 7.360 5,111,716 +0.24(+3.37%)
Nov 16, 2020 7.170 7.330 6.930 7.120 4,543,357 +0.03(+0.42%)
Nov 13, 2020 7.040 7.099 6.810 7.090 8,545,600 +0.18(+2.60%)
Nov 12, 2020 6.890 7.220 6.850 6.910 4,277,971 -0.21(-2.95%)
Nov 11, 2020 6.920 7.340 6.630 7.120 8,076,652 -0.15(-2.06%)
Nov 10, 2020 6.880 7.320 6.660 7.270 7,906,562 +0.04(+0.55%)
Nov 09, 2020 8.700 8.810 7.110 7.230 19,511,684 -0.28(-3.73%)
Nov 06, 2020 7.080 8.440 6.700 7.510 45,759,100 +1.04(+16.07%)
Nov 05, 2020 5.890 6.520 5.680 6.470 15,833,958 +0.93(+16.79%)
Nov 04, 2020 5.790 5.840 5.440 5.540 6,960,138 -0.51(-8.43%)
Nov 03, 2020 6.010 6.130 5.760 6.050 5,637,043 +0.04(+0.67%)
Nov 02, 2020 5.380 6.120 5.330 6.010 8,227,634 +0.72(+13.61%)
Oct 30, 2020 5.530 5.530 5.170 5.290 3,435,600 -0.28(-5.03%)
Oct 29, 2020 5.510 5.610 5.350 5.570 1,589,185 +0.10(+1.83%)
Oct 28, 2020 5.390 5.590 5.330 5.470 2,279,172 -0.11(-1.97%)
Oct 27, 2020 5.570 5.690 5.500 5.580 1,483,592 +0.05(+0.90%)
Oct 26, 2020 5.790 5.800 5.510 5.530 2,056,022 -0.30(-5.15%)
Oct 23, 2020 6.080 6.100 5.790 5.830 2,464,500 -0.24(-3.95%)
Oct 22, 2020 5.930 6.090 5.860 6.070 3,368,997 +0.18(+3.06%)
Oct 21, 2020 5.680 5.990 5.670 5.890 3,635,316 +0.21(+3.70%)
Oct 20, 2020 5.670 5.800 5.570 5.680 1,990,407 -0.07(-1.22%)
Oct 19, 2020 5.470 5.810 5.410 5.750 3,847,209 +0.32(+5.89%)
Oct 16, 2020 5.545 5.545 5.370 5.430 1,817,100 -0.06(-1.09%)
Oct 15, 2020 5.500 5.550 5.360 5.490 2,113,808 -0.13(-2.31%)
Oct 14, 2020 5.750 5.840 5.550 5.620 2,250,617 -0.10(-1.75%)
Oct 13, 2020 5.800 5.900 5.670 5.720 3,008,038 -0.18(-3.05%)
Oct 12, 2020 5.760 6.080 5.760 5.900 5,558,260 +0.16(+2.79%)
Oct 09, 2020 6.000 6.060 5.690 5.740 7,503,800 -0.11(-1.88%)
Oct 08, 2020 5.420 5.910 5.380 5.850 7,435,516 +0.53(+9.96%)
Oct 07, 2020 5.100 5.360 5.090 5.320 2,936,067 +0.28(+5.56%)
Oct 06, 2020 5.200 5.280 5.030 5.040 2,387,601 -0.20(-3.82%)
Oct 05, 2020 5.020 5.250 5.020 5.240 2,941,006 +0.21(+4.17%)
Oct 02, 2020 4.940 5.070 4.915 5.030 2,404,500 +0.03(+0.60%)
Oct 01, 2020 5.040 5.100 4.970 5.000 1,655,529 -0.01(-0.20%)
Sep 30, 2020 5.060 5.160 5.000 5.010 1,614,440 -0.04(-0.79%)
Sep 29, 2020 4.960 5.150 4.920 5.050 2,808,203 +0.09(+1.81%)
Sep 28, 2020 5.130 5.180 4.960 4.960 2,434,188 -0.12(-2.36%)
Sep 25, 2020 5.110 5.155 4.975 5.080 2,242,900 -0.05(-0.97%)
Sep 24, 2020 5.000 5.290 4.960 5.130 2,873,065 +0.08(+1.58%)
Sep 23, 2020 5.270 5.280 5.000 5.050 4,043,422 -0.26(-4.90%)
Sep 22, 2020 5.140 5.410 5.050 5.310 3,837,966 +0.19(+3.71%)
Sep 21, 2020 5.210 5.230 5.050 5.120 2,854,049 -0.17(-3.21%)
Sep 18, 2020 5.270 5.340 5.200 5.290 2,182,800 +0.05(+0.95%)
Sep 17, 2020 5.360 5.370 5.190 5.240 2,128,162 -0.16(-2.96%)
Sep 16, 2020 5.390 5.590 5.360 5.400 3,141,466 +0.01(+0.19%)
Sep 15, 2020 5.420 5.550 5.340 5.390 2,127,346 -0.02(-0.37%)
Sep 14, 2020 5.200 5.420 5.180 5.410 2,160,668 +0.20(+3.84%)
Sep 11, 2020 5.330 5.340 5.070 5.210 2,606,400 -0.08(-1.51%)
Sep 10, 2020 5.300 5.420 5.260 5.290 2,132,012 -0.02(-0.38%)
Sep 09, 2020 5.280 5.360 5.160 5.310 2,140,501 +0.07(+1.34%)
Sep 08, 2020 5.330 5.370 5.220 5.240 1,774,553 -0.15(-2.78%)
Sep 04, 2020 5.380 5.460 5.150 5.390 3,165,600 +0.00(+0.00%)
Sep 03, 2020 5.420 5.580 5.260 5.390 2,814,180 -0.07(-1.28%)
Sep 02, 2020 5.490 5.550 5.400 5.460 2,051,646 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.