Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cronos Group Inc (TSX: CRON ) 3.140 +0.010 (+0.32%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 3.130 3.190 3.120 3.140 123,213 +0.01(+0.32%) Aug 22, 2024 3.280 3.280 3.130 3.130 75,222 -0.13(-3.99%) Aug 21, 2024 3.220 3.280 3.180 3.260 37,894 +0.04(+1.24%) Aug 20, 2024 3.280 3.340 3.160 3.220 75,977 -0.06(-1.83%) Aug 19, 2024 3.350 3.350 3.200 3.280 77,708 -0.08(-2.38%) Aug 16, 2024 3.330 3.370 3.300 3.360 71,688 +0.02(+0.60%) Aug 15, 2024 3.220 3.360 3.220 3.340 68,315 +0.10(+3.09%) Aug 14, 2024 3.190 3.280 3.150 3.240 66,317 +0.04(+1.25%) Aug 13, 2024 2.960 3.220 2.960 3.200 105,649 +0.23(+7.74%) Aug 12, 2024 3.040 3.040 2.970 2.970 74,568 -0.06(-1.98%) Aug 09, 2024 3.130 3.150 2.970 3.030 179,881 -0.13(-4.11%) Aug 08, 2024 3.070 3.220 2.920 3.160 262,949 +0.10(+3.27%) Aug 07, 2024 3.130 3.150 3.050 3.060 90,608 -0.01(-0.33%) Aug 06, 2024 3.020 3.130 3.020 3.070 144,762 -0.09(-2.85%) Aug 02, 2024 3.160 0 -0.11(-3.36%) Aug 01, 2024 3.420 3.420 3.230 3.270 59,776 -0.13(-3.82%) Jul 31, 2024 3.350 3.440 3.310 3.400 93,337 +0.05(+1.49%) Jul 30, 2024 3.370 3.460 3.310 3.350 61,268 +0.04(+1.21%) Jul 29, 2024 3.350 3.430 3.310 3.310 48,840 -0.06(-1.78%) Jul 26, 2024 3.350 3.380 3.340 3.370 24,905 +0.04(+1.20%) Jul 25, 2024 3.290 3.400 3.270 3.330 46,600 +0.04(+1.22%) Jul 24, 2024 3.450 3.450 3.260 3.290 107,224 -0.13(-3.80%) Jul 23, 2024 3.340 3.500 3.330 3.420 78,014 +0.02(+0.59%) Jul 22, 2024 3.290 3.420 3.280 3.400 86,374 +0.14(+4.29%) Jul 19, 2024 3.290 3.300 3.220 3.260 38,650 +0.05(+1.56%) Jul 18, 2024 3.360 3.400 3.210 3.210 91,649 -0.08(-2.43%) Jul 17, 2024 3.250 3.450 3.250 3.290 94,390 -0.02(-0.60%) Jul 16, 2024 3.280 3.360 3.250 3.310 86,876 +0.07(+2.16%) Jul 15, 2024 3.260 3.300 3.170 3.240 97,026 -0.05(-1.52%) Jul 12, 2024 3.270 3.310 3.260 3.290 73,821 +0.03(+0.92%) Jul 11, 2024 3.120 3.260 3.120 3.260 109,586 +0.12(+3.82%) Jul 10, 2024 3.050 3.150 3.050 3.140 71,773 +0.07(+2.28%) Jul 09, 2024 3.070 3.120 3.040 3.070 60,859 -0.01(-0.32%) Jul 08, 2024 3.040 3.080 3.020 3.080 77,379 +0.04(+1.32%) Jul 05, 2024 3.130 3.130 3.020 3.040 146,018 -0.02(-0.65%) Jul 04, 2024 3.140 3.140 3.050 3.060 67,341 -0.07(-2.24%) Jul 03, 2024 3.110 3.220 3.090 3.130 188,938 +0.03(+0.97%) Jul 02, 2024 3.190 3.190 3.070 3.100 66,107 -0.09(-2.82%) Jun 28, 2024 3.190 0 -0.06(-1.85%) Jun 27, 2024 3.180 3.290 3.150 3.250 109,902 +0.05(+1.56%) Jun 26, 2024 3.090 3.200 3.080 3.200 106,320 +0.09(+2.89%) Jun 25, 2024 3.160 3.170 3.100 3.110 111,303 -0.07(-2.20%) Jun 24, 2024 3.190 3.260 3.120 3.180 116,019 -0.04(-1.24%) Jun 21, 2024 3.180 3.240 3.170 3.220 190,399 +0.02(+0.63%) Jun 20, 2024 3.140 3.220 3.120 3.200 70,336 +0.03(+0.95%) Jun 19, 2024 3.180 3.200 3.150 3.170 14,926 -0.01(-0.31%) Jun 18, 2024 3.200 3.240 3.160 3.180 49,290 -0.01(-0.31%) Jun 17, 2024 3.240 3.290 3.190 3.190 79,140 -0.06(-1.85%) Jun 14, 2024 3.390 3.390 3.250 3.250 55,752 -0.14(-4.13%) Jun 13, 2024 3.450 3.500 3.360 3.390 107,958 -0.06(-1.74%) Jun 12, 2024 3.440 3.480 3.400 3.450 157,090 +0.04(+1.17%) Jun 11, 2024 3.400 3.440 3.370 3.410 64,326 -0.05(-1.45%) Jun 10, 2024 3.360 3.460 3.310 3.460 88,138 +0.08(+2.37%) Jun 07, 2024 3.390 3.430 3.350 3.380 102,541 -0.05(-1.46%) Jun 06, 2024 3.520 3.520 3.400 3.430 118,729 -0.10(-2.83%) Jun 05, 2024 3.410 3.530 3.400 3.530 53,111 +0.11(+3.22%) Jun 04, 2024 3.440 3.500 3.410 3.420 52,968 -0.03(-0.87%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.