The closing price for Cronos (CRON) in 2019 was $7.67, on December 31, 2019. It was down 25.2% for the year. The latest price is $2.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $6.63 | $7.87 | $6.58 | $7.67 | 19,809,160 |
December 30 2019 | $6.86 | $6.92 | $6.60 | $6.62 | 6,875,523 |
December 27 2019 | $6.88 | $6.98 | $6.76 | $6.88 | 4,525,393 |
December 26 2019 | $7.12 | $7.15 | $6.81 | $6.82 | 6,202,227 |
December 24 2019 | $7.05 | $7.15 | $6.85 | $7.14 | 4,412,818 |
December 23 2019 | $6.95 | $7.06 | $6.87 | $7.04 | 4,874,659 |
December 20 2019 | $6.97 | $7.08 | $6.84 | $7.00 | 3,963,633 |
December 19 2019 | $6.67 | $6.96 | $6.56 | $6.92 | 5,028,551 |
December 18 2019 | $7.00 | $7.03 | $6.65 | $6.67 | 6,857,936 |
December 17 2019 | $7.15 | $7.19 | $6.95 | $6.96 | 4,485,270 |
December 16 2019 | $7.24 | $7.30 | $7.08 | $7.11 | 4,736,604 |
December 13 2019 | $7.33 | $7.57 | $7.16 | $7.28 | 6,408,150 |
December 12 2019 | $6.84 | $7.33 | $6.81 | $7.30 | 7,502,984 |
December 11 2019 | $6.87 | $7.02 | $6.80 | $6.82 | 4,447,367 |
December 10 2019 | $6.95 | $7.07 | $6.77 | $6.83 | 4,814,843 |
December 09 2019 | $6.76 | $7.10 | $6.75 | $6.96 | 6,165,845 |
December 06 2019 | $6.64 | $6.75 | $6.61 | $6.71 | 2,560,123 |
December 05 2019 | $6.59 | $6.73 | $6.55 | $6.65 | 4,332,747 |
December 04 2019 | $7.00 | $7.00 | $6.56 | $6.58 | 4,852,706 |
December 03 2019 | $6.37 | $6.90 | $6.37 | $6.88 | 6,336,846 |
December 02 2019 | $6.82 | $6.85 | $6.43 | $6.50 | 5,618,581 |
November 29 2019 | $6.90 | $6.94 | $6.76 | $6.85 | 2,919,398 |
November 27 2019 | $6.80 | $6.96 | $6.73 | $6.86 | 5,202,874 |
November 26 2019 | $6.80 | $6.99 | $6.61 | $6.74 | 7,661,569 |
November 25 2019 | $7.09 | $7.30 | $6.85 | $6.90 | 6,190,388 |
Daily pricing data for Cronos dates back to 7/12/2016, and may be incomplete.
