Cronos Group Inc (CRON) Historical Stock Data

2.71 ↓0.23 (-7.82%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRON is up 1.04% a day on average. There have been 19 days where Cronos Group Inc closed green and 11 days where CRON closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.91	2.71	↓$0.20 (-6.87%)	2.66	2.91	6.74M
2024-04-30	2.53	2.94	↑$0.41 (16.21%)	2.49	2.98	10.82M
2024-04-29	2.59	2.55	↓$0.04 (-1.54%)	2.51	2.67	2.57M
2024-04-26	2.51	2.59	↑$0.08 (3.19%)	2.51	2.65	2.35M
2024-04-25	2.45	2.50	↑$0.05 (2.04%)	2.42	2.53	1.41M
2024-04-24	2.46	2.48	↑$0.02 (0.81%)	2.43	2.55	2.52M
2024-04-23	2.35	2.47	↑$0.12 (5.11%)	2.33	2.50	2.33M
2024-04-22	2.33	2.36	↑$0.03 (1.29%)	2.17	2.38	5.98M
2024-04-19	2.37	2.37	↑$0.00 (0.00%)	2.34	2.45	3.87M
2024-04-18	2.41	2.41	↑$0.00 (0.00%)	2.38	2.46	3.94M
2024-04-17	2.43	2.42	↓$0.01 (-0.41%)	2.34	2.50	3.07M
2024-04-16	2.39	2.44	↑$0.05 (2.09%)	2.35	2.50	2.25M
2024-04-15	2.49	2.44	↓$0.05 (-2.01%)	2.39	2.58	3.86M
2024-04-12	2.51	2.51	↑$0.00 (0.00%)	2.49	2.63	2.66M
2024-04-11	2.60	2.54	↓$0.06 (-2.31%)	2.48	2.65	2.56M
2024-04-10	2.62	2.61	↓$0.01 (-0.38%)	2.58	2.74	2.71M
2024-04-09	2.57	2.67	↑$0.10 (3.89%)	2.52	2.69	4.93M
2024-04-08	2.71	2.70	↓$0.01 (-0.37%)	2.67	2.87	3.59M
2024-04-05	2.74	2.68	↓$0.06 (-2.19%)	2.59	2.81	3.70M
2024-04-04	2.99	2.75	↓$0.24 (-8.03%)	2.73	2.99	9.95M
2024-04-03	2.64	2.88	↑$0.24 (9.09%)	2.61	2.90	7.03M
2024-04-02	2.65	2.65	↑$0.00 (0.00%)	2.60	2.71	3.55M
2024-04-01	2.60	2.64	↑$0.04 (1.54%)	2.57	2.68	3.24M
2024-03-28	2.74	2.61	↓$0.13 (-4.74%)	2.61	2.77	4.98M
2024-03-27	2.70	2.70	↑$0.00 (0.00%)	2.54	2.72	6.04M
2024-03-26	2.47	2.64	↑$0.17 (6.88%)	2.45	2.73	6.34M
2024-03-25	2.60	2.49	↓$0.11 (-4.23%)	2.46	2.68	6.34M
2024-03-22	2.40	2.61	↑$0.21 (8.75%)	2.39	2.64	7.96M
2024-03-21	2.36	2.39	↑$0.03 (1.27%)	2.32	2.44	3.18M
2024-03-20	2.31	2.36	↑$0.05 (2.16%)	2.28	2.40	3.28M