Cronos Group Inc (CRON) Historical Stock Data
2.00 ↓0.02 (-0.99%)
As of September 29, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, CRON is up 0.27% a day on average. There have been 13 days where Cronos Group Inc closed green and 17 days where CRON closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-29 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.98 | 2.06 | 3.11M |
2023-09-28 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 1.99 | 2.08 | 2.43M |
2023-09-27 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.03 | 2.22 | 3.32M |
2023-09-26 | 2.18 | 2.11 | ↓$0.07 (-3.21%) | 2.09 | 2.23 | 2.22M |
2023-09-25 | 2.06 | 2.18 | ↑$0.12 (5.83%) | 2.04 | 2.20 | 3.07M |
2023-09-22 | 2.12 | 2.08 | ↓$0.04 (-1.89%) | 2.07 | 2.15 | 2.10M |
2023-09-21 | 2.16 | 2.12 | ↓$0.04 (-1.85%) | 2.11 | 2.20 | 2.57M |
2023-09-20 | 2.21 | 2.18 | ↓$0.03 (-1.36%) | 2.18 | 2.29 | 2.49M |
2023-09-19 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.20 | 2.32 | 2.63M |
2023-09-18 | 2.32 | 2.25 | ↓$0.07 (-3.02%) | 2.25 | 2.41 | 3.17M |
2023-09-15 | 2.59 | 2.39 | ↓$0.20 (-7.54%) | 2.35 | 2.64 | 5.99M |
2023-09-14 | 2.44 | 2.47 | ↑$0.03 (1.23%) | 2.40 | 2.52 | 4.69M |
2023-09-13 | 2.26 | 2.44 | ↑$0.18 (7.96%) | 2.24 | 2.59 | 8.77M |
2023-09-12 | 2.39 | 2.25 | ↓$0.14 (-5.86%) | 2.22 | 2.46 | 6.32M |
2023-09-11 | 2.25 | 2.40 | ↑$0.15 (6.67%) | 2.21 | 2.43 | 8.59M |
2023-09-08 | 2.08 | 2.20 | ↑$0.12 (5.77%) | 2.03 | 2.24 | 5.68M |
2023-09-07 | 1.99 | 2.08 | ↑$0.09 (4.52%) | 1.93 | 2.11 | 2.39M |
2023-09-06 | 2.08 | 2.00 | ↓$0.08 (-3.85%) | 1.95 | 2.11 | 2.70M |
2023-09-05 | 1.97 | 2.06 | ↑$0.09 (4.57%) | 1.93 | 2.14 | 5.08M |
2023-09-01 | 2.09 | 1.97 | ↓$0.12 (-5.74%) | 1.96 | 2.12 | 3.14M |
2023-08-31 | 1.90 | 2.05 | ↑$0.15 (7.89%) | 1.87 | 2.10 | 7.80M |
2023-08-30 | 1.73 | 1.87 | ↑$0.14 (8.09%) | 1.70 | 1.95 | 5.73M |
2023-08-29 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.70 | 1.77 | 854.45K |
2023-08-28 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.68 | 1.73 | 829.91K |
2023-08-25 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.67 | 1.72 | 0.93M |
2023-08-24 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.69 | 1.76 | 1.69M |
2023-08-23 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.73 | 1.79 | 1.07M |
2023-08-22 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.76 | 1.85 | 1.26M |
2023-08-21 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.79 | 1.88 | 1.35M |
2023-08-18 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.84 | 1.95 | 2.92M |
Create an account or log in to view more rows.
$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
$CRON Now I'm worried....