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