U.S. markets closed

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.2600+0.0200 (+0.89%)
Al cierre: 03:17PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 20242.24002.28002.21212.26002.2600810,831
16 sept 20242.19002.25502.18002.24002.2400628,600
13 sept 20242.16002.21002.16002.18002.1800742,900
12 sept 20242.19002.19002.15002.16002.1600622,300
11 sept 20242.20002.21002.14502.18002.1800691,200
10 sept 20242.22002.22002.15002.20002.2000632,100
09 sept 20242.19002.26002.17002.21002.21001,566,500
06 sept 20242.15002.17502.10002.14002.14001,317,300
05 sept 20242.20002.21902.15002.17002.1700814,100
04 sept 20242.21002.25002.18102.19002.1900553,300
03 sept 20242.31002.34502.23002.24002.2400951,100
30 ago 20242.20002.27002.20002.26002.2600630,100
29 ago 20242.17002.24002.16002.20002.2000693,600
28 ago 20242.18002.21002.13002.15002.15001,024,300
27 ago 20242.22002.25002.17002.20002.20001,231,600
26 ago 20242.33002.35002.28002.30002.3000625,800
23 ago 20242.31002.36502.30502.34002.3400655,600
22 ago 20242.41002.42002.30002.31002.3100978,900
21 ago 20242.36002.41502.33502.39002.3900539,000
20 ago 20242.41002.45002.31002.36002.3600742,200
19 ago 20242.43002.44002.34002.41002.4100903,700
16 ago 20242.42002.46002.40002.45002.4500961,600
15 ago 20242.37002.45002.35002.41002.4100855,600
14 ago 20242.32002.40002.31002.35002.35001,329,600
13 ago 20242.17002.35002.17002.33002.33001,935,000
12 ago 20242.20002.20002.16002.16002.1600815,100
09 ago 20242.29002.29502.16002.20002.20001,517,400
08 ago 20242.20002.35002.12002.32002.32001,429,000
07 ago 20242.26002.29002.21102.22002.22001,062,700
06 ago 20242.19002.28002.18502.25002.25001,437,600
05 ago 20242.11002.24002.10002.19002.19001,272,500
02 ago 20242.30002.34002.25502.29002.29001,064,300
01 ago 20242.46002.48002.32002.35002.3500911,200
31 jul 20242.43002.50002.39502.45002.4500801,800
30 jul 20242.40002.50102.39002.43002.43001,124,100
29 jul 20242.43002.48502.38002.39002.3900708,300
26 jul 20242.43002.45002.40402.42002.4200401,700
25 jul 20242.38002.47002.36002.42002.4200890,300
24 jul 20242.50002.50002.35002.37002.3700815,000
23 jul 20242.41002.54002.40002.49002.49001,165,900
22 jul 20242.39002.49002.36002.49002.49001,260,100
19 jul 20242.34002.41002.33002.38002.3800551,200
18 jul 20242.45002.48002.34002.35002.3500943,500
17 jul 20242.40002.53002.40002.45002.45001,109,600
16 jul 20242.40002.46002.37002.42002.42001,068,200
15 jul 20242.40002.42502.31002.38002.38001,253,600
12 jul 20242.41002.43502.39002.41002.4100635,300
11 jul 20242.30002.39002.29002.38002.38001,011,400
10 jul 20242.24002.31002.23002.31002.3100917,100
09 jul 20242.25002.29002.22502.24002.2400706,800
08 jul 20242.24002.27002.22002.25002.2500664,000
05 jul 20242.31002.31002.21002.23002.23001,173,700
03 jul 20242.27002.37002.26002.32002.3200897,100
02 jul 20242.31002.33002.24002.27002.2700840,700
01 jul 20242.33002.34002.28002.30002.3000543,000
28 jun 20242.37002.37002.26002.33002.33001,507,800
27 jun 20242.30002.41002.29002.34002.34002,250,300
26 jun 20242.26002.33002.25002.32002.3200660,300
25 jun 20242.30002.32002.27002.27002.2700868,000
24 jun 20242.29002.39002.27002.31002.31001,084,300
21 jun 20242.32002.37002.31002.33002.3300896,900
20 jun 20242.30002.35002.27002.33002.33001,568,300
18 jun 20242.32002.36002.30002.31002.3100739,900
17 jun 20242.38002.40002.31002.34002.3400807,200
14 jun 20242.42002.45002.36002.38002.3800899,700
13 jun 20242.52002.55902.44002.46002.46001,002,500
12 jun 20242.49002.54002.48002.50002.5000900,000
11 jun 20242.46002.50002.46002.48002.4800689,900
10 jun 20242.43002.51002.40002.49002.4900832,000
07 jun 20242.46002.50502.43002.43002.43001,050,900
06 jun 20242.54002.56502.48002.50002.50001,121,000
05 jun 20242.51002.58002.48002.57002.5700869,900
04 jun 20242.53002.56002.49002.50002.5000639,200
03 jun 20242.58002.60502.50002.52002.5200819,900
31 may 20242.49002.59002.49002.59002.59001,443,300
30 may 20242.57002.64002.49002.50002.50001,360,600
29 may 20242.66002.66002.55002.56002.56001,043,300
28 may 20242.69002.69002.62002.68002.68001,065,200
24 may 20242.64002.71002.63002.64002.6400928,300
23 may 20242.81002.81002.61002.64002.64001,664,200
22 may 20242.76002.83002.75002.79002.79001,163,600
21 may 20242.78002.84002.75002.77002.77001,616,800
20 may 20242.90002.90002.72002.78002.78002,194,600
17 may 20243.08003.12002.89002.90002.90005,879,500
16 may 20242.90003.14002.88303.02003.02007,148,200
15 may 20242.98003.01002.89002.90002.90002,601,000
14 may 20242.95003.12002.92002.93002.93004,386,500
13 may 20242.79502.96002.79502.93002.93002,719,800
10 may 20242.89002.93002.76002.77002.77002,760,100
09 may 20242.66002.91002.66002.85002.85005,257,300
08 may 20242.61002.62002.54002.58002.58002,323,300
07 may 20242.64002.68002.60002.64002.64001,600,100
06 may 20242.74002.79002.64002.65002.65002,275,500
03 may 20242.70002.76502.64002.68002.68002,528,500
02 may 20242.75002.88502.63002.66002.66004,152,100
01 may 20242.91002.91002.66002.71002.71006,742,100
30 abr 20242.53002.98002.49002.94002.940010,845,700
29 abr 20242.59002.67002.51002.55002.55002,575,400
26 abr 20242.51002.65002.50502.59002.59002,348,800
25 abr 20242.45002.53002.42002.50002.50001,409,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...