Cronos Group Inc (CRON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
818.932 |
1,56%
|
2,58
|
2,555
|
2,70
|
2,60
|
| 27/08/2025 |
169.739 |
0,39%
|
2,54
|
2,515
|
2,585
|
2,56
|
| 26/08/2025 |
354.270 |
-1,54%
|
2,60
|
2,515
|
2,61
|
2,55
|
| 25/08/2025 |
457.224 |
-0,38%
|
2,60
|
2,565
|
2,675
|
2,59
|
| 22/08/2025 |
350.104 |
1,56%
|
2,55
|
2,55
|
2,635
|
2,60
|
| 21/08/2025 |
249.153 |
5,79%
|
2,41
|
2,41
|
2,56
|
2,56
|
| 20/08/2025 |
290.407 |
-2,42%
|
2,48
|
2,385
|
2,48
|
2,42
|
| 19/08/2025 |
275.724 |
-1,98%
|
2,50
|
2,435
|
2,52
|
2,48
|
| 18/08/2025 |
314.109 |
6,75%
|
2,40
|
2,39
|
2,57
|
2,53
|
| 15/08/2025 |
495.560 |
-5,95%
|
2,50
|
2,37
|
2,515
|
2,37
|
| 14/08/2025 |
233.201 |
-3,82%
|
2,53
|
2,50
|
2,63
|
2,52
|
| 13/08/2025 |
345.452 |
2,34%
|
2,58
|
2,555
|
2,655
|
2,62
|
| 12/08/2025 |
948.689 |
-4,12%
|
2,72
|
2,48
|
2,77
|
2,56
|
| 11/08/2025 |
1.901.382 |
16,09%
|
2,54
|
2,41
|
2,67
|
2,67
|
| 08/08/2025 |
309.997 |
1,32%
|
2,29
|
2,215
|
2,34
|
2,30
|
| 07/08/2025 |
486.427 |
8,10%
|
2,15
|
2,15
|
2,33
|
2,27
|
| 06/08/2025 |
220.469 |
1,94%
|
2,06
|
2,04
|
2,105
|
2,10
|
| 05/08/2025 |
197.366 |
1,98%
|
2,02
|
2,005
|
2,07
|
2,06
|
| 04/08/2025 |
211.070 |
3,59%
|
1,94
|
1,94
|
2,03
|
2,02
|
| 01/08/2025 |
334.094 |
-1,52%
|
1,97
|
1,925
|
2,005
|
1,95
|
| 31/07/2025 |
81.467 |
-1,00%
|
1,99
|
1,975
|
2,015
|
1,98
|
| 30/07/2025 |
96.388 |
-0,50%
|
2,02
|
1,995
|
2,03
|
2,00
|
| 29/07/2025 |
126.069 |
-2,43%
|
2,06
|
2,00
|
2,065
|
2,01
|
| 28/07/2025 |
80.377 |
0,49%
|
2,05
|
2,045
|
2,065
|
2,06
|
| 25/07/2025 |
79.813 |
-0,97%
|
2,06
|
2,035
|
2,07
|
2,05
|
| 24/07/2025 |
160.794 |
-0,96%
|
2,08
|
2,055
|
2,09
|
2,07
|
| 23/07/2025 |
178.103 |
-2,34%
|
2,15
|
2,085
|
2,165
|
2,09
|
| 22/07/2025 |
190.539 |
2,39%
|
2,10
|
2,09
|
2,165
|
2,14
|
| 21/07/2025 |
191.320 |
3,98%
|
2,00
|
2,00
|
2,09
|
2,09
|
| 18/07/2025 |
257.754 |
-1,95%
|
2,05
|
1,985
|
2,07
|
2,01
|
| 17/07/2025 |
144.648 |
1,99%
|
2,01
|
2,01
|
2,055
|
2,05
|
| 16/07/2025 |
159.494 |
-0,50%
|
2,02
|
2,00
|
2,035
|
2,01
|
| 15/07/2025 |
136.111 |
-2,42%
|
2,06
|
2,015
|
2,065
|
2,02
|
| 14/07/2025 |
214.592 |
-0,96%
|
2,08
|
2,06
|
2,13
|
2,07
|
| 11/07/2025 |
140.347 |
-0,48%
|
2,10
|
2,085
|
2,125
|
2,09
|
| 10/07/2025 |
231.544 |
0,96%
|
2,08
|
2,08
|
2,15
|
2,10
|
| 09/07/2025 |
142.160 |
0,00%
|
2,08
|
2,065
|
2,095
|
2,08
|
| 08/07/2025 |
266.057 |
1,96%
|
2,05
|
2,045
|
2,09
|
2,08
|
| 07/07/2025 |
213.130 |
0,00%
|
2,03
|
2,03
|
2,085
|
2,04
|
| 04/07/2025 |
1.214.332 |
-0,41%
|
2,00
|
2,00
|
2,07
|
2,04
|
| 03/07/2025 |
234.709 |
2,00%
|
2,00
|
2,00
|
2,07
|
2,04
|
| 02/07/2025 |
157.010 |
4,17%
|
1,91
|
1,91
|
2,015
|
2,00
|
| 01/07/2025 |
96.220 |
0,52%
|
1,92
|
1,915
|
1,945
|
1,92
|
| 30/06/2025 |
102.123 |
0,53%
|
1,92
|
1,895
|
1,92
|
1,91
|
| 27/06/2025 |
69.826 |
-0,52%
|
1,91
|
1,89
|
1,935
|
1,90
|
| 26/06/2025 |
84.348 |
1,06%
|
1,88
|
1,88
|
1,92
|
1,91
|
| 25/06/2025 |
90.527 |
0,00%
|
1,89
|
1,88
|
1,915
|
1,89
|
| 24/06/2025 |
110.180 |
1,07%
|
1,88
|
1,88
|
1,915
|
1,89
|
| 23/06/2025 |
242.614 |
0,54%
|
1,86
|
1,845
|
1,875
|
1,87
|
| 20/06/2025 |
183.477 |
-2,62%
|
1,92
|
1,86
|
1,92
|
1,86
|
| 18/06/2025 |
76.044 |
0,00%
|
1,89
|
1,89
|
1,92
|
1,91
|
| 17/06/2025 |
164.723 |
-1,04%
|
1,92
|
1,90
|
1,935
|
1,91
|
| 16/06/2025 |
147.751 |
0,00%
|
1,93
|
1,93
|
1,955
|
1,93
|
| 13/06/2025 |
113.720 |
-3,02%
|
1,97
|
1,925
|
1,985
|
1,93
|
| 12/06/2025 |
195.595 |
1,53%
|
1,96
|
1,96
|
2,005
|
1,99
|
| 11/06/2025 |
191.512 |
0,51%
|
1,97
|
1,96
|
2,01
|
1,96
|
| 10/06/2025 |
246.416 |
-0,51%
|
1,95
|
1,935
|
1,98
|
1,95
|
| 09/06/2025 |
109.819 |
-1,01%
|
1,98
|
1,945
|
2,005
|
1,96
|
| 06/06/2025 |
499.422 |
3,66%
|
1,92
|
1,91
|
1,99
|
1,98
|
| 05/06/2025 |
135.092 |
-1,04%
|
1,94
|
1,91
|
1,945
|
1,91
|
| 04/06/2025 |
149.356 |
0,00%
|
1,92
|
1,92
|
1,97
|
1,93
|
| 03/06/2025 |
139.231 |
0,52%
|
1,92
|
1,915
|
1,935
|
1,93
|
| 02/06/2025 |
234.461 |
-3,03%
|
1,98
|
1,91
|
1,98
|
1,92
|
| 30/05/2025 |
76.414 |
-3,41%
|
2,05
|
1,97
|
2,05
|
1,98
|
| 29/05/2025 |
110.585 |
1,49%
|
2,03
|
2,02
|
2,05
|
2,05
|
| 28/05/2025 |
228.919 |
1,00%
|
2,00
|
1,98
|
2,03
|
2,02
|
| 27/05/2025 |
131.697 |
-1,48%
|
2,03
|
2,00
|
2,065
|
2,00
|
| 23/05/2025 |
126.371 |
-0,98%
|
2,03
|
2,01
|
2,035
|
2,03
|
| 22/05/2025 |
159.976 |
-0,97%
|
2,06
|
2,045
|
2,08
|
2,05
|
| 21/05/2025 |
214.072 |
-0,96%
|
2,08
|
2,055
|
2,13
|
2,07
|
| 20/05/2025 |
368.489 |
0,97%
|
2,05
|
2,05
|
2,135
|
2,09
|
| 19/05/2025 |
308.917 |
-3,27%
|
2,13
|
2,055
|
2,14
|
2,07
|
| 16/05/2025 |
509.301 |
2,88%
|
2,07
|
2,07
|
2,14
|
2,14
|
| 15/05/2025 |
328.399 |
0,97%
|
2,05
|
2,035
|
2,095
|
2,08
|
| 14/05/2025 |
232.685 |
0,98%
|
2,04
|
2,025
|
2,075
|
2,06
|
| 13/05/2025 |
371.358 |
-0,49%
|
2,04
|
2,035
|
2,095
|
2,04
|
| 12/05/2025 |
378.333 |
3,54%
|
2,01
|
1,97
|
2,05
|
2,05
|
| 09/05/2025 |
264.623 |
-1,00%
|
1,98
|
1,98
|
2,04
|
1,98
|
| 08/05/2025 |
520.914 |
8,11%
|
2,00
|
1,97
|
2,05
|
2,00
|
| 07/05/2025 |
148.781 |
0,00%
|
1,85
|
1,845
|
1,885
|
1,85
|
| 06/05/2025 |
238.438 |
-2,63%
|
1,89
|
1,835
|
1,89
|
1,85
|
| 05/05/2025 |
252.070 |
3,26%
|
1,84
|
1,815
|
1,905
|
1,90
|
| 02/05/2025 |
1.044.777 |
-1,60%
|
1,88
|
1,84
|
1,88
|
1,84
|
| 01/05/2025 |
1.075.248 |
-0,53%
|
1,89
|
1,84
|
1,89
|
1,87
|
| 30/04/2025 |
2.779.553 |
1,62%
|
1,83
|
1,80
|
1,92
|
1,88
|
| 29/04/2025 |
1.575.400 |
1,09%
|
1,82
|
1,81
|
1,89
|
1,85
|
| 28/04/2025 |
1.307.589 |
1,67%
|
1,80
|
1,78
|
1,84
|
1,83
|
| 25/04/2025 |
2.350.388 |
-2,70%
|
1,855
|
1,79
|
1,87
|
1,80
|
| 24/04/2025 |
2.199.932 |
3,35%
|
1,79
|
1,79
|
1,86
|
1,85
|
| 23/04/2025 |
1.174.194 |
1,13%
|
1,77
|
1,76
|
1,81
|
1,79
|
| 22/04/2025 |
1.144.387 |
1,72%
|
1,74
|
1,73
|
1,78
|
1,77
|
| 21/04/2025 |
1.453.938 |
-1,69%
|
1,75
|
1,70
|
1,76
|
1,74
|
| 17/04/2025 |
2.254.371 |
0,00%
|
1,78
|
1,7001
|
1,7963
|
1,77
|
| 16/04/2025 |
2.916.258 |
2,91%
|
1,71
|
1,69
|
1,8197
|
1,77
|
| 15/04/2025 |
1.300.757 |
0,00%
|
1,72
|
1,6901
|
1,73
|
1,72
|
| 14/04/2025 |
1.703.192 |
-1,71%
|
1,74
|
1,69
|
1,7471
|
1,72
|
| 11/04/2025 |
1.582.344 |
4,17%
|
1,6799
|
1,65
|
1,755
|
1,75
|
| 10/04/2025 |
1.658.471 |
-2,33%
|
1,71
|
1,625
|
1,71
|
1,68
|
| 09/04/2025 |
1.513.766 |
6,17%
|
1,62
|
1,6004
|
1,735
|
1,72
|
| 08/04/2025 |
2.031.718 |
-3,57%
|
1,69
|
1,60
|
1,7094
|
1,62
|
