Singapore markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.9400-0.1400 (-4.55%)
At close: 04:00PM EDT
2.9500 +0.01 (+0.34%)
After hours: 05:26PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20223.06003.06002.93502.94002.94002,421,694
18 Aug 20223.18003.18003.05003.08003.08001,330,000
17 Aug 20223.37003.44003.19003.19003.19003,242,400
16 Aug 20223.37003.48003.29003.41003.41001,891,400
15 Aug 20223.15003.40003.14003.40003.40002,935,200
12 Aug 20223.11003.19003.02003.17003.17001,875,100
11 Aug 20223.07003.22503.04003.05003.05002,645,900
10 Aug 20223.14003.15002.98003.03003.03003,588,100
09 Aug 20223.34003.36003.07003.09003.09003,674,000
08 Aug 20223.43003.60003.42003.58003.58002,688,400
05 Aug 20223.34003.43003.28003.41003.41001,047,000
04 Aug 20223.43003.49003.34003.42003.42001,702,600
03 Aug 20223.32003.45503.29003.42003.42001,781,700
02 Aug 20223.16003.35503.16003.31003.31002,512,500
01 Aug 20223.16003.24003.07003.18003.18001,673,400
29 Jul 20223.08003.18003.02003.15003.15001,599,500
28 Jul 20222.99003.13002.96003.11003.11002,300,500
27 Jul 20222.99002.99002.88202.97002.97001,707,800
26 Jul 20223.02003.03002.92002.93002.93001,588,500
25 Jul 20223.04003.10502.88903.05003.05002,131,000
22 Jul 20223.30003.30003.01003.04003.04002,151,400
21 Jul 20223.33003.37003.17103.27003.27003,548,400
20 Jul 20223.00003.33002.96003.31003.31006,262,500
19 Jul 20223.04003.14502.92002.98002.98003,550,000
18 Jul 20222.96003.12002.91503.01003.01002,681,800
15 Jul 20223.13003.18002.90002.94002.94001,899,800
14 Jul 20222.95003.14002.84003.12003.12003,728,700
13 Jul 20222.94003.04002.90502.99002.9900828,400
12 Jul 20222.98003.01002.91502.99002.99001,072,700
11 Jul 20223.09003.18002.95502.96002.96001,238,800
08 Jul 20223.09003.26803.04003.13003.13001,624,800
07 Jul 20223.05003.12002.97003.11003.11001,789,700
06 Jul 20222.95003.06002.94003.01003.01001,773,500
05 Jul 20222.82002.97502.77002.97002.97001,709,200
01 Jul 20222.80002.89502.79002.86002.8600736,300
30 Jun 20222.85002.86002.74002.82002.82001,525,200
29 Jun 20223.03003.05002.87002.88002.8800985,000
28 Jun 20223.08003.13503.01003.04003.04001,263,600
27 Jun 20223.11003.12202.99503.09003.09001,364,200
24 Jun 20222.99003.15002.96003.11003.11001,996,700
23 Jun 20222.79002.96002.77002.95002.95001,622,100
22 Jun 20222.76002.89002.75002.78002.78001,375,900
21 Jun 20222.81002.86002.77502.79002.79001,523,700
17 Jun 20222.70002.81002.68702.76002.76002,030,300
16 Jun 20222.64002.73002.59002.68002.68002,314,500
15 Jun 20222.64002.75002.62002.72002.72001,519,800
14 Jun 20222.59002.67002.57002.61002.61001,448,400
13 Jun 20222.64002.76002.58002.59002.59002,784,600
10 Jun 20222.76002.81402.71002.73002.73002,028,000
09 Jun 20222.92002.92002.80002.82002.82002,148,200
08 Jun 20222.99003.10102.92502.93002.93001,459,200
07 Jun 20222.80003.11002.80003.03003.03003,602,600
06 Jun 20222.93002.98002.85002.87002.87002,353,100
03 Jun 20222.93002.93502.85002.91002.91001,790,400
02 Jun 20222.86003.03002.84002.97002.97002,200,800
01 Jun 20223.01003.05502.85002.86002.86003,544,100
31 May 20223.00003.08002.92503.01003.01002,063,000
27 May 20223.02003.17002.90003.05003.05002,850,000
26 May 20223.05003.17503.02003.10003.10001,492,700
25 May 20223.02003.13003.00003.04003.04001,315,000
24 May 20223.16003.16003.00003.03003.03001,569,600
23 May 20223.43003.44203.17003.18003.18001,228,100
20 May 20223.47003.54003.28003.39003.39001,205,600
19 May 20223.32003.49503.28003.42003.42001,582,400
18 May 20223.52003.53503.31503.32003.32001,256,600
17 May 20223.51003.61003.43003.54003.54001,653,200
16 May 20223.28003.49003.23003.43003.43003,092,400
13 May 20223.14003.31503.11003.27003.27003,361,000
12 May 20222.95003.16902.88503.09003.09004,559,700
11 May 20223.28003.28002.98002.98002.98003,352,000
10 May 20222.98003.37002.96003.18003.18005,894,300
09 May 20222.91002.98002.82002.83002.83004,010,300
06 May 20223.00003.04002.88502.96002.96001,636,300
05 May 20223.20003.20503.00003.01003.01001,144,500
04 May 20223.08003.25002.97503.24003.24001,505,300
03 May 20223.12003.20003.04503.08003.08001,096,100
02 May 20223.01003.13002.95003.13003.13001,688,500
29 Apr 20223.03003.16503.01003.02003.02001,341,900
28 Apr 20222.96003.08002.84003.04003.04001,857,300
27 Apr 20222.90003.02002.88002.92002.92001,730,600
26 Apr 20223.05003.05502.91002.91002.91001,868,000
25 Apr 20223.04003.10003.00003.08003.08001,495,400
22 Apr 20223.12003.19003.02003.06003.06001,258,600
21 Apr 20223.26003.27003.09003.12003.12001,502,300
20 Apr 20223.37003.37003.19003.21003.21001,235,900
19 Apr 20223.24003.35003.18003.33003.33001,438,000
18 Apr 20223.45003.45003.21003.26003.26001,546,400
14 Apr 20223.46003.49003.37003.44003.44001,344,100
13 Apr 20223.40003.49003.33903.49003.49001,042,100
12 Apr 20223.49003.56003.36503.39003.39001,332,000
11 Apr 20223.41003.48003.31003.42003.42001,693,200
08 Apr 20223.54003.57003.47003.48003.48001,317,500
07 Apr 20223.74003.75003.49003.57003.57002,024,000
06 Apr 20223.83003.83003.62003.66003.66002,406,600
05 Apr 20223.92003.97003.79003.82003.82001,924,400
04 Apr 20223.97004.00003.78003.92003.92002,286,300
01 Apr 20223.94004.05003.85103.90003.90003,158,800
31 Mar 20224.05004.07003.87003.89003.89002,112,400
30 Mar 20224.12004.31004.01004.07004.07003,873,100
29 Mar 20223.98004.16003.86004.01004.01003,811,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...