Chronicle Journal: Finance

Cronos Group Inc (NQ: CRON )

5.480 USD -0.080 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 5.590 5.480 1,841,850 -0.08(-1.44%)
Oct 25, 2021 5.620 5.640 5.495 5.560 2,023,032 -0.09(-1.59%)
Oct 22, 2021 5.950 5.950 5.600 5.650 2,002,628 -0.30(-5.04%)
Oct 21, 2021 5.780 6.050 5.770 5.950 3,422,288 +0.15(+2.59%)
Oct 20, 2021 5.840 5.910 5.635 5.800 3,119,363 -0.01(-0.17%)
Oct 19, 2021 5.370 5.830 5.340 5.810 4,677,099 +0.45(+8.40%)
Oct 18, 2021 5.440 5.510 5.350 5.360 1,780,785 -0.12(-2.19%)
Oct 15, 2021 5.550 5.580 5.440 5.480 1,740,796 -0.05(-0.90%)
Oct 14, 2021 5.535 5.720 5.475 5.530 2,476,584 +0.09(+1.65%)
Oct 13, 2021 5.420 5.500 5.370 5.440 1,681,524 +0.05(+0.93%)
Oct 12, 2021 5.420 5.480 5.360 5.390 1,142,480 +0.02(+0.37%)
Oct 11, 2021 5.470 5.500 5.370 5.370 1,314,638 -0.11(-2.01%)
Oct 08, 2021 5.600 5.668 5.460 5.480 1,233,220 -0.10(-1.79%)
Oct 07, 2021 5.500 5.700 5.410 5.580 1,927,827 +0.11(+2.01%)
Oct 06, 2021 5.490 5.550 5.420 5.470 1,899,382 -0.01(-0.18%)
Oct 05, 2021 5.500 5.670 5.450 5.480 1,885,821 -0.01(-0.18%)
Oct 04, 2021 5.600 5.610 5.480 5.490 1,896,163 -0.15(-2.66%)
Oct 01, 2021 5.700 5.700 5.516 5.640 1,427,691 -0.02(-0.35%)
Sep 30, 2021 5.610 5.740 5.540 5.660 1,619,940 +0.06(+1.07%)
Sep 29, 2021 5.690 5.710 5.580 5.600 1,416,362 -0.05(-0.88%)
Sep 28, 2021 5.820 5.910 5.650 5.650 2,008,988 -0.24(-4.07%)
Sep 27, 2021 5.680 5.940 5.650 5.890 2,233,971 +0.19(+3.33%)
Sep 24, 2021 5.950 5.970 5.680 5.700 2,225,258 -0.30(-5.00%)
Sep 23, 2021 6.020 6.170 6.000 6.000 1,848,589 +0.10(+1.69%)
Sep 22, 2021 5.740 6.040 5.730 5.900 2,163,972 +0.23(+4.06%)
Sep 21, 2021 5.740 5.820 5.630 5.670 1,841,332 -0.05(-0.87%)
Sep 20, 2021 5.720 5.760 5.590 5.720 2,228,579 -0.25(-4.27%)
Sep 17, 2021 5.880 5.980 5.785 5.975 1,968,153 +0.04(+0.76%)
Sep 16, 2021 5.910 5.980 5.870 5.930 954,790 +0.02(+0.34%)
Sep 15, 2021 5.850 6.030 5.825 5.910 1,373,897 +0.08(+1.37%)
Sep 14, 2021 6.060 6.095 5.800 5.830 2,425,829 -0.22(-3.64%)
Sep 13, 2021 6.190 6.210 6.010 6.050 1,469,417 -0.08(-1.31%)
Sep 10, 2021 6.240 6.250 6.120 6.130 1,503,621 -0.08(-1.29%)
Sep 09, 2021 6.160 6.280 6.065 6.210 1,656,689 +0.06(+0.98%)
Sep 08, 2021 6.360 6.360 6.140 6.150 1,932,477 -0.22(-3.45%)
Sep 07, 2021 6.500 6.587 6.360 6.370 1,150,487 -0.13(-2.00%)
Sep 03, 2021 6.610 6.680 6.440 6.500 1,373,189 -0.10(-1.52%)
Sep 02, 2021 6.470 6.710 6.450 6.600 1,492,961 +0.13(+2.01%)
Sep 01, 2021 6.620 6.721 6.444 6.470 1,610,632 -0.14(-2.12%)
Aug 31, 2021 6.380 6.700 6.380 6.610 1,741,286 +0.20(+3.12%)
Aug 30, 2021 6.510 6.510 6.350 6.410 1,294,402 -0.07(-1.08%)
Aug 27, 2021 6.400 6.540 6.370 6.480 1,110,120 +0.07(+1.09%)
Aug 26, 2021 6.530 6.600 6.350 6.410 1,266,677 -0.10(-1.54%)
Aug 25, 2021 6.580 6.620 6.441 6.510 1,154,853 -0.08(-1.21%)
Aug 24, 2021 6.420 6.600 6.340 6.590 1,519,209 +0.21(+3.29%)
Aug 23, 2021 6.210 6.440 6.210 6.380 1,219,031 +0.21(+3.40%)
Aug 20, 2021 6.150 6.330 6.130 6.170 1,250,096 +0.01(+0.16%)
Aug 19, 2021 6.450 6.490 6.140 6.160 1,986,072 -0.24(-3.75%)
Aug 18, 2021 6.390 6.720 6.250 6.400 1,812,355 +0.03(+0.47%)
Aug 17, 2021 6.350 6.550 6.310 6.370 1,303,388 -0.05(-0.78%)
Aug 16, 2021 6.380 6.560 6.300 6.420 2,151,499 -0.05(-0.77%)
Aug 13, 2021 6.650 6.660 6.410 6.470 4,230,272 -0.17(-2.56%)
Aug 12, 2021 6.950 6.950 6.570 6.640 3,014,900 -0.28(-4.05%)
Aug 11, 2021 7.210 7.220 6.860 6.920 2,660,095 -0.32(-4.42%)
Aug 10, 2021 7.170 7.330 7.060 7.240 1,778,345 +0.02(+0.28%)
Aug 09, 2021 7.220 7.280 7.040 7.220 2,051,663 -0.09(-1.23%)
Aug 06, 2021 7.400 7.480 7.080 7.310 1,522,839 -0.10(-1.35%)
Aug 05, 2021 7.130 7.560 7.071 7.410 1,793,134 +0.30(+4.22%)
Aug 04, 2021 7.290 7.415 7.100 7.110 1,383,661 -0.28(-3.79%)
Aug 03, 2021 7.350 7.400 7.270 7.390 900,945 +0.06(+0.82%)
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.