Cronos Group Inc (CRON) Historical Stock Data
2.41 ↓0.01 (-0.41%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRON is up 0.85% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 2.20 | 2.29 | ↑$0.09 (4.09%) | 2.12 | 2.31 | 2.34M |
| 2024-03-18 | 2.15 | 2.23 | ↑$0.08 (3.72%) | 2.08 | 2.24 | 3.80M |
| 2024-03-15 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 1.99 | 2.11 | 3.04M |
| 2024-03-14 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.97 | 2.03 | 1.37M |
| 2024-03-13 | 1.96 | 2.02 | ↑$0.06 (3.06%) | 1.96 | 2.03 | 1.36M |
| 2024-03-12 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.95 | 2.03 | 1.59M |
| 2024-03-11 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.95 | 2.02 | 1.47M |
| 2024-03-08 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.97 | 2.07 | 1.73M |
| 2024-03-07 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.91 | 1.99 | 1.28M |
Create an account or log in to view more rows.
$CRON recovery hasn’t even started yet.. imo
$CRON has just been halted from trading due to volatility.
$CRON pump up the volume
$CRON oversold! Buy the dip
$CRON looking good today??
$CRON over a thousand shares in now
$CRON Nope
$CRON shaking weak hands that’s all
$CRON free to hold
$CRON Lol she wants higher