Historical Data for Cronos Group Inc. (CRON)

$ 7.34   0.12 (+1.66%) Volume: 4.6m 4:00 PM EST Nov 23, 2020
After Hours:  $ 8.31   0.97 (+13.22%) Volume: 317.5k 7:59 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 7.28 7.47 7.05 7.34 4.6m 0.12 1.66% 7.34 33.82m 21,095
11/20/20 7.23 7.41 7.0316 7.22 3.86m 0.00 0.00% 7.22 27.8m 17,982
11/19/20 7.21 7.35 7.145 7.22 2.79m -0.04 -0.55% 7.22 20.16m 15,754
11/18/20 7.4028 7.69 7.25 7.26 4.65m -0.10 -1.36% 7.26 34.75m 24,301
11/17/20 7.02 7.46 6.97 7.36 5.11m 0.24 3.37% 7.36 37.38m 24,826
11/16/20 7.17 7.33 6.93 7.12 4.55m 0.03 0.42% 7.12 32.26m 23,973
11/13/20 7.04 7.0989 6.81 7.09 8.55m 0.18 2.60% 7.09 59.66m 18,995
11/12/20 6.89 7.22 6.85 6.91 4.28m -0.21 -2.95% 6.91 29.99m 22,069
11/11/20 6.92 7.34 6.63 7.12 8.08m -0.15 -2.06% 7.12 56.63m 35,910
11/10/20 6.88 7.3189 6.66 7.27 7.93m 0.04 0.55% 7.27 55.97m 37,786
11/09/20 8.61 8.81 7.11 7.23 19.55m -0.28 -3.73% 7.23 152.31m 98,089
11/06/20 7.08 8.44 6.70 7.51 45.76m 1.045 16.16% 7.51 348.98m 210,325
11/05/20 5.89 6.52 5.68 6.465 15.89m 0.925 16.70% 6.465 98.74m 62,114
11/04/20 5.79 5.84 5.44 5.54 7.02m -0.50 -8.28% 5.54 39.02m 29,175
11/03/20 6.01 6.13 5.76 6.04 5.68m 0.03 0.50% 6.04 34.01m 24,817
11/02/20 5.38 6.12 5.33 6.01 8.23m 0.72 13.61% 6.01 48.6m 36,849
10/30/20 5.53 5.53 5.17 5.29 3.44m -0.28 -5.03% 5.29 18.16m 14,977
10/29/20 5.51 5.61 5.35 5.57 1.59m 0.10 1.83% 5.57 8.69m 8,982
10/28/20 5.39 5.59 5.33 5.47 2.28m -0.11 -1.97% 5.47 12.44m 12,679
10/27/20 5.57 5.69 5.50 5.58 1.48m 0.05 0.90% 5.58 8.3m 9,112
10/26/20 5.79 5.80 5.51 5.53 2.06m -0.30 -5.15% 5.53 11.53m 10,229