Cronos Group Inc. - Common Share (NQ:CRON)

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.920 1.920 1.890 1.910 844,546 +0.01(+0.53%)
Jun 27, 2025 1.910 1.940 1.890 1.900 885,531 -0.01(-0.52%)
Jun 26, 2025 1.880 1.920 1.880 1.910 773,408 +0.02(+1.06%)
Jun 25, 2025 1.890 1.920 1.871 1.890 1,012,499 +0.00(+0.00%)
Jun 24, 2025 1.880 1.920 1.880 1.890 890,697 +0.02(+1.07%)
Jun 23, 2025 1.860 1.880 1.840 1.870 1,570,201 +0.01(+0.54%)
Jun 20, 2025 1.930 1.930 1.860 1.860 1,304,642 -0.05(-2.62%)
Jun 18, 2025 1.890 1.925 1.880 1.910 1,108,766 +0.00(+0.00%)
Jun 17, 2025 1.920 1.938 1.900 1.910 803,249 -0.02(-1.04%)
Jun 16, 2025 1.930 1.960 1.930 1.930 1,284,757 +0.00(+0.00%)
Jun 13, 2025 1.960 1.985 1.920 1.930 1,163,812 -0.06(-3.02%)
Jun 12, 2025 1.960 2.010 1.960 1.990 1,903,327 +0.03(+1.53%)
Jun 11, 2025 1.970 2.010 1.960 1.960 1,261,902 +0.01(+0.51%)
Jun 10, 2025 1.950 1.980 1.935 1.950 1,571,984 -0.01(-0.51%)
Jun 09, 2025 1.980 2.010 1.940 1.960 894,577 -0.02(-1.01%)
Jun 06, 2025 1.920 2.000 1.910 1.980 5,000,664 +0.07(+3.66%)
Jun 05, 2025 1.940 1.949 1.910 1.910 2,030,238 -0.02(-1.04%)
Jun 04, 2025 1.920 1.970 1.910 1.930 1,416,166 +0.00(+0.00%)
Jun 03, 2025 1.940 1.940 1.910 1.930 1,544,073 +0.01(+0.52%)
Jun 02, 2025 1.980 1.989 1.910 1.920 1,569,950 -0.06(-3.03%)
May 30, 2025 2.050 2.050 1.970 1.980 1,106,743 -0.07(-3.41%)
May 29, 2025 2.030 2.050 2.010 2.050 902,923 +0.03(+1.49%)
May 28, 2025 2.000 2.030 1.980 2.020 3,069,951 +0.02(+1.00%)
May 27, 2025 2.030 2.070 2.000 2.000 1,381,843 -0.03(-1.48%)
May 23, 2025 2.040 2.040 2.000 2.030 1,292,771 -0.02(-0.98%)
May 22, 2025 2.060 2.080 2.040 2.050 1,034,095 -0.02(-0.97%)
May 21, 2025 2.080 2.131 2.050 2.070 1,711,822 -0.02(-0.96%)
May 20, 2025 2.070 2.140 2.050 2.090 3,000,831 +0.02(+0.97%)
May 19, 2025 2.130 2.150 2.050 2.070 2,022,091 -0.07(-3.27%)
May 16, 2025 2.070 2.140 2.070 2.140 2,694,786 +0.06(+2.88%)
May 15, 2025 2.050 2.100 2.035 2.080 2,967,049 +0.02(+0.97%)
May 14, 2025 2.040 2.080 2.020 2.060 2,368,729 +0.02(+0.98%)
May 13, 2025 2.040 2.100 2.030 2.040 3,086,256 -0.01(-0.49%)
May 12, 2025 2.010 2.060 1.970 2.050 2,922,086 +0.07(+3.54%)
May 09, 2025 2.010 2.040 1.980 1.980 1,483,263 -0.02(-1.00%)
May 08, 2025 2.000 2.055 1.970 2.000 3,942,123 +0.15(+8.11%)
May 07, 2025 1.850 1.890 1.840 1.850 1,465,009 +0.00(+0.00%)
May 06, 2025 1.890 1.895 1.830 1.850 1,457,204 -0.05(-2.63%)
May 05, 2025 1.830 1.910 1.810 1.900 2,016,825 +0.06(+3.26%)
May 02, 2025 1.880 1.880 1.840 1.840 1,044,777 -0.03(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.