Cronos Group Inc. (CRON)
1.95
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
1.95
0.00%
Pre-market Jan 15, 2025, 08:34 AM EST
CRON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00 | 0.00% | 1,607,532 |
| Jan 13, 2025 | 1.96 | 1.99 | 1.94 | 1.95 | -0.03 | -1.52% | 1,129,312 |
| Jan 10, 2025 | 1.99 | 2.00 | 1.94 | 1.98 | -0.05 | -2.46% | 1,836,244 |
| Jan 8, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 0.01 | 0.50% | 2,239,626 |
| Jan 7, 2025 | 2.03 | 2.06 | 1.99 | 2.02 | -0.01 | -0.49% | 1,570,282 |
| Jan 6, 2025 | 2.10 | 2.12 | 2.02 | 2.03 | -0.04 | -1.93% | 1,371,806 |
| Jan 3, 2025 | 2.05 | 2.11 | 2.04 | 2.07 | 0.01 | 0.49% | 1,347,437 |
| Jan 2, 2025 | 2.01 | 2.09 | 2.01 | 2.06 | 0.04 | 1.98% | 1,804,324 |
| Dec 31, 2024 | 1.94 | 2.03 | 1.94 | 2.02 | 0.07 | 3.59% | 1,455,627 |
| Dec 30, 2024 | 1.96 | 1.98 | 1.92 | 1.95 | -0.03 | -1.52% | 1,690,300 |
| Dec 27, 2024 | 2.01 | 2.03 | 1.95 | 1.98 | -0.03 | -1.49% | 1,289,015 |
| Dec 26, 2024 | 2.00 | 2.04 | 1.99 | 2.01 | 0.01 | 0.50% | 747,921 |
| Dec 24, 2024 | 2.02 | 2.03 | 1.99 | 2.00 | -0.01 | -0.50% | 958,100 |
| Dec 23, 2024 | 1.98 | 2.04 | 1.95 | 2.01 | 0.06 | 3.08% | 3,031,119 |
| Dec 20, 2024 | 1.87 | 1.97 | 1.86 | 1.95 | 0.08 | 4.28% | 1,908,000 |
| Dec 19, 2024 | 1.91 | 1.95 | 1.87 | 1.87 | -0.02 | -1.06% | 1,033,605 |
| Dec 18, 2024 | 1.97 | 1.99 | 1.88 | 1.89 | -0.06 | -3.08% | 1,318,216 |
| Dec 17, 2024 | 1.92 | 1.98 | 1.91 | 1.95 | 0.02 | 1.04% | 1,022,100 |
| Dec 16, 2024 | 1.93 | 2.00 | 1.91 | 1.93 | 0.00 | 0.00% | 1,101,200 |
| Dec 13, 2024 | 1.96 | 1.96 | 1.90 | 1.93 | -0.03 | -1.53% | 1,525,800 |
| Dec 12, 2024 | 1.95 | 1.98 | 1.92 | 1.96 | 0.01 | 0.51% | 1,156,651 |
| Dec 11, 2024 | 2.01 | 2.01 | 1.94 | 1.95 | -0.06 | -2.99% | 1,566,900 |
| Dec 10, 2024 | 2.03 | 2.05 | 2.00 | 2.01 | -0.01 | -0.50% | 1,214,400 |
| Dec 9, 2024 | 2.05 | 2.13 | 2.02 | 2.02 | -0.02 | -0.98% | 1,328,700 |
| Dec 6, 2024 | 2.03 | 2.09 | 2.03 | 2.04 | 0.01 | 0.49% | 763,607 |
| Dec 5, 2024 | 2.01 | 2.07 | 2.00 | 2.03 | 0.01 | 0.50% | 1,130,428 |
| Dec 4, 2024 | 2.03 | 2.04 | 1.98 | 2.02 | -0.01 | -0.49% | 1,170,213 |
| Dec 3, 2024 | 2.08 | 2.10 | 2.01 | 2.03 | -0.04 | -1.93% | 889,811 |
| Dec 2, 2024 | 2.07 | 2.09 | 2.04 | 2.07 | -0.01 | -0.48% | 878,806 |
| Nov 29, 2024 | 2.09 | 2.12 | 2.06 | 2.08 | 0.00 | 0.00% | 400,800 |
| Nov 27, 2024 | 2.09 | 2.13 | 2.07 | 2.08 | -0.01 | -0.48% | 564,934 |
| Nov 26, 2024 | 2.12 | 2.14 | 2.07 | 2.09 | -0.04 | -1.88% | 718,111 |
| Nov 25, 2024 | 2.09 | 2.20 | 2.08 | 2.13 | 0.05 | 2.40% | 1,839,141 |
| Nov 22, 2024 | 2.06 | 2.11 | 2.03 | 2.08 | 0.03 | 1.46% | 688,600 |
| Nov 21, 2024 | 2.01 | 2.10 | 2.00 | 2.05 | 0.04 | 1.99% | 1,253,000 |
| Nov 20, 2024 | 2.01 | 2.05 | 1.99 | 2.01 | -0.02 | -0.99% | 688,010 |
| Nov 19, 2024 | 2.04 | 2.05 | 2.01 | 2.03 | -0.01 | -0.49% | 678,819 |
| Nov 18, 2024 | 2.03 | 2.08 | 2.01 | 2.04 | 0.03 | 1.49% | 776,800 |
| Nov 15, 2024 | 2.07 | 2.11 | 2.01 | 2.01 | -0.06 | -2.90% | 1,249,361 |
| Nov 14, 2024 | 2.15 | 2.17 | 2.06 | 2.07 | -0.10 | -4.61% | 996,500 |
| Nov 13, 2024 | 2.25 | 2.30 | 2.10 | 2.17 | -0.09 | -3.98% | 2,562,830 |
| Nov 12, 2024 | 2.08 | 2.34 | 2.06 | 2.26 | 0.29 | 14.72% | 5,193,716 |
| Nov 11, 2024 | 2.00 | 2.00 | 1.91 | 1.97 | -0.03 | -1.50% | 2,107,948 |
| Nov 8, 2024 | 2.06 | 2.06 | 1.98 | 2.00 | -0.06 | -2.91% | 1,036,800 |
| Nov 7, 2024 | 2.05 | 2.08 | 2.03 | 2.06 | 0.01 | 0.49% | 955,425 |
| Nov 6, 2024 | 2.06 | 2.10 | 2.00 | 2.05 | -0.17 | -7.66% | 2,847,300 |
| Nov 5, 2024 | 2.19 | 2.25 | 2.12 | 2.22 | 0.02 | 0.91% | 1,775,113 |
| Nov 4, 2024 | 2.18 | 2.26 | 2.16 | 2.20 | 0.04 | 1.85% | 1,411,822 |
| Nov 1, 2024 | 2.09 | 2.19 | 2.09 | 2.16 | 0.07 | 3.35% | 792,407 |
| Oct 31, 2024 | 2.12 | 2.12 | 2.09 | 2.09 | -0.02 | -0.95% | 459,277 |