Historical Data for Cronos Group Inc. (CRON)

$ 6.53   -0.21 (-3.12%) Volume: 7.23m 4:00 PM EDT 29-May-2020
After Hours:  $ 6.5199   -0.0101 (-0.15%) Volume: 47.23k 7:56 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 6.31 6.58 6.20 6.53 7.23m -0.21 -3.12% 6.53 46.19m 29,121
05/28/20 6.77 7.17 6.65 6.74 9.22m 0.02 0.30% 6.74 63.74m 36,496
05/27/20 6.71 6.92 6.30 6.72 7.74m 0.06 0.90% 6.72 51.19m 33,193
05/26/20 6.89 6.97 6.39 6.66 11.62m -0.04 -0.60% 6.66 77.59m 49,947
05/22/20 6.27 6.865 5.94 6.70 17.85m 0.50 8.06% 6.70 116.44m 65,543
05/21/20 5.61 6.29 5.60 6.20 14.2m 0.66 11.91% 6.20 85.12m 47,050
05/20/20 5.65 5.7566 5.48 5.54 4.73m -0.06 -1.07% 5.54 26.32m 19,858
05/19/20 5.64 5.76 5.36 5.60 7.09m 0.02 0.36% 5.60 39.74m 25,297
05/18/20 5.70 6.19 5.57 5.58 14.97m 0.05 0.90% 5.58 87.51m 53,104
05/15/20 5.09 5.5484 4.9444 5.53 10.43m 0.59 11.94% 5.53 55.7m 39,865
05/14/20 4.76 4.99 4.6199 4.94 5.57m 0.10 2.07% 4.94 26.91m 24,632
05/13/20 5.19 5.2126 4.83 4.84 7.07m -0.34 -6.56% 4.84 34.89m 27,221
05/12/20 5.26 5.46 5.18 5.18 4.83m -0.09 -1.71% 5.18 25.76m 21,399
05/11/20 5.41 5.42 5.17 5.27 4.6m -0.15 -2.77% 5.27 24.27m 21,728
05/08/20 5.66 5.70 5.33 5.42 8.46m -0.17 -3.04% 5.42 46.06m 30,255
05/07/20 5.60 5.70 5.49 5.59 4.28m 0.02 0.36% 5.59 24.02m 18,024
05/06/20 5.78 5.83 5.49 5.57 5.58m -0.17 -2.96% 5.57 31.43m 19,477
05/05/20 5.87 5.98 5.7101 5.74 4.06m -0.10 -1.71% 5.74 23.77m 15,283
05/04/20 5.62 5.865 5.51 5.84 4.09m 0.20 3.55% 5.84 23.41m 18,061
05/01/20 5.90 5.92 5.49 5.64 5.98m -0.30 -5.05% 5.64 33.74m 22,462
04/30/20 6.21 6.2852 5.92 5.94 4.42m -0.29 -4.65% 5.94 26.87m 20,129
04/29/20 6.31 6.38 6.16 6.23 4.51m -0.04 -0.64% 6.23 28.18m 17,896