Cronos Group Inc (CRON) Historical Stock Data
3.58 ↑0.15 (4.23%)
As of May 17, 2022, 9:43am EST.
Historical Data
In the past 30 trading days, CRON is down -0.67% a day on average. There have been 12 days where Cronos Group Inc closed green and 18 days where CRON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 3.28 | 3.43 | ↑$0.15 (4.57%) | 3.23 | 3.49 | 3.09M |
| 2022-05-13 | 3.14 | 3.27 | ↑$0.13 (4.14%) | 3.11 | 3.32 | 3.35M |
| 2022-05-12 | 2.95 | 3.09 | ↑$0.14 (4.75%) | 2.89 | 3.17 | 4.53M |
| 2022-05-11 | 3.28 | 2.98 | ↓$0.30 (-9.15%) | 2.98 | 3.28 | 3.34M |
| 2022-05-10 | 2.98 | 3.18 | ↑$0.20 (6.71%) | 2.97 | 3.37 | 5.89M |
| 2022-05-09 | 2.91 | 2.83 | ↓$0.08 (-2.75%) | 2.82 | 2.98 | 3.98M |
| 2022-05-06 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.89 | 3.04 | 1.62M |
| 2022-05-05 | 3.20 | 3.01 | ↓$0.19 (-5.94%) | 3.00 | 3.21 | 1.14M |
| 2022-05-04 | 3.08 | 3.24 | ↑$0.16 (5.19%) | 2.98 | 3.25 | 1.50M |
| 2022-05-03 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.05 | 3.20 | 1.09M |
| 2022-05-02 | 3.01 | 3.13 | ↑$0.12 (3.99%) | 2.96 | 3.13 | 1.69M |
| 2022-04-29 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 3.02 | 3.17 | 1.33M |
| 2022-04-28 | 2.96 | 3.04 | ↑$0.08 (2.70%) | 2.84 | 3.08 | 1.86M |
| 2022-04-27 | 2.90 | 2.92 | ↑$0.02 (0.69%) | 2.88 | 3.02 | 1.72M |
| 2022-04-26 | 3.05 | 2.91 | ↓$0.14 (-4.59%) | 2.91 | 3.05 | 1.87M |
| 2022-04-25 | 3.04 | 3.08 | ↑$0.04 (1.32%) | 3.00 | 3.10 | 1.49M |
| 2022-04-22 | 3.12 | 3.06 | ↓$0.06 (-1.92%) | 3.02 | 3.19 | 1.25M |
| 2022-04-21 | 3.26 | 3.12 | ↓$0.14 (-4.29%) | 3.09 | 3.27 | 1.49M |
| 2022-04-20 | 3.37 | 3.21 | ↓$0.16 (-4.75%) | 3.19 | 3.37 | 1.23M |
| 2022-04-19 | 3.24 | 3.33 | ↑$0.09 (2.78%) | 3.18 | 3.35 | 1.44M |
| 2022-04-18 | 3.45 | 3.26 | ↓$0.19 (-5.51%) | 3.21 | 3.45 | 1.54M |
| 2022-04-14 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.37 | 3.49 | 1.34M |
| 2022-04-13 | 3.40 | 3.49 | ↑$0.09 (2.65%) | 3.34 | 3.49 | 1.04M |
| 2022-04-12 | 3.49 | 3.39 | ↓$0.10 (-2.87%) | 3.37 | 3.56 | 1.33M |
| 2022-04-11 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.31 | 3.48 | 1.69M |
| 2022-04-08 | 3.54 | 3.48 | ↓$0.06 (-1.69%) | 3.47 | 3.57 | 1.31M |
| 2022-04-07 | 3.74 | 3.57 | ↓$0.17 (-4.55%) | 3.49 | 3.75 | 2.02M |
| 2022-04-06 | 3.83 | 3.66 | ↓$0.17 (-4.44%) | 3.62 | 3.83 | 2.28M |
| 2022-04-05 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.79 | 3.97 | 1.85M |
| 2022-04-04 | 3.97 | 3.92 | ↓$0.05 (-1.26%) | 3.78 | 4.00 | 2.28M |
Create an account or log in to view more rows.
$CRON She's gettin' ready to...
$CRON going green
$CRON go time
$CRON see you on the moon
$CRON out of the way
$CRON im in.
$CRON i hate money so im buying