Cronos Group Inc (CRON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
166.660 |
-3,50%
|
2,85
|
2,75
|
2,875
|
2,76
|
| 02/07/2026 |
272.754 |
0,00%
|
2,87
|
2,845
|
2,935
|
2,86
|
| 01/07/2026 |
245.465 |
2,88%
|
2,78
|
2,78
|
2,90
|
2,86
|
| 30/06/2026 |
260.025 |
-2,46%
|
2,86
|
2,77
|
2,86
|
2,78
|
| 29/06/2026 |
191.750 |
1,42%
|
2,82
|
2,77
|
2,86
|
2,85
|
| 26/06/2026 |
190.400 |
2,93%
|
2,73
|
2,72
|
2,825
|
2,81
|
| 25/06/2026 |
122.173 |
0,74%
|
2,70
|
2,675
|
2,73
|
2,73
|
| 24/06/2026 |
242.318 |
0,74%
|
2,69
|
2,68
|
2,73
|
2,71
|
| 23/06/2026 |
139.281 |
1,51%
|
2,63
|
2,62
|
2,705
|
2,69
|
| 22/06/2026 |
165.584 |
-2,21%
|
2,69
|
2,65
|
2,725
|
2,65
|
| 18/06/2026 |
174.112 |
1,50%
|
2,70
|
2,635
|
2,72
|
2,71
|
| 17/06/2026 |
176.002 |
2,69%
|
2,60
|
2,60
|
2,695
|
2,67
|
| 16/06/2026 |
171.882 |
-1,14%
|
2,63
|
2,575
|
2,64
|
2,60
|
| 15/06/2026 |
229.431 |
-1,87%
|
2,69
|
2,61
|
2,72
|
2,63
|
| 12/06/2026 |
265.804 |
-2,55%
|
2,75
|
2,68
|
2,77
|
2,68
|
| 11/06/2026 |
216.223 |
0,36%
|
2,75
|
2,715
|
2,77
|
2,75
|
| 10/06/2026 |
135.068 |
-1,79%
|
2,79
|
2,74
|
2,835
|
2,74
|
| 09/06/2026 |
206.145 |
0,72%
|
2,78
|
2,765
|
2,845
|
2,79
|
| 08/06/2026 |
191.971 |
1,09%
|
2,75
|
2,75
|
2,81
|
2,77
|
| 05/06/2026 |
370.283 |
-2,14%
|
2,82
|
2,74
|
2,86
|
2,74
|
| 04/06/2026 |
187.626 |
3,32%
|
2,71
|
2,71
|
2,84
|
2,80
|
| 03/06/2026 |
284.247 |
-0,73%
|
2,71
|
2,65
|
2,74
|
2,71
|
| 02/06/2026 |
113.619 |
-3,19%
|
2,80
|
2,72
|
2,82
|
2,73
|
| 01/06/2026 |
247.761 |
-0,70%
|
2,81
|
2,81
|
2,895
|
2,82
|
| 29/05/2026 |
315.300 |
0,00%
|
2,84
|
2,805
|
2,88
|
2,84
|
| 28/05/2026 |
267.596 |
4,41%
|
2,72
|
2,705
|
2,89
|
2,84
|
| 27/05/2026 |
118.799 |
-0,37%
|
2,72
|
2,705
|
2,76
|
2,72
|
| 26/05/2026 |
338.462 |
-0,36%
|
2,74
|
2,725
|
2,775
|
2,73
|
| 22/05/2026 |
173.102 |
0,37%
|
2,73
|
2,70
|
2,745
|
2,74
|
| 21/05/2026 |
266.589 |
2,25%
|
2,67
|
2,66
|
2,745
|
2,73
|
| 20/05/2026 |
319.403 |
2,30%
|
2,62
|
2,615
|
2,68
|
2,67
|
| 19/05/2026 |
245.362 |
-0,38%
|
2,60
|
2,585
|
2,64
|
2,61
|
| 18/05/2026 |
192.450 |
-0,38%
|
2,63
|
2,59
|
2,65
|
2,62
|
| 15/05/2026 |
1.155.851 |
-4,01%
|
2,71
|
2,56
|
2,765
|
2,63
|
| 14/05/2026 |
241.313 |
0,37%
|
2,72
|
2,685
|
2,765
|
2,74
|
| 13/05/2026 |
275.803 |
-1,44%
|
2,76
|
2,715
|
2,78
|
2,73
|
| 12/05/2026 |
374.001 |
0,73%
|
2,70
|
2,68
|
2,82
|
2,77
|
| 11/05/2026 |
991.913 |
8,27%
|
2,76
|
2,65
|
2,94
|
2,75
|
| 08/05/2026 |
312.289 |
-1,17%
|
2,56
|
2,525
|
2,615
|
2,54
|
| 07/05/2026 |
163.187 |
-1,91%
|
2,63
|
2,56
|
2,645
|
2,57
|
| 06/05/2026 |
113.930 |
-0,38%
|
2,65
|
2,615
|
2,66
|
2,62
|
| 05/05/2026 |
123.294 |
-0,75%
|
2,65
|
2,625
|
2,69
|
2,63
|
| 04/05/2026 |
194.645 |
0,38%
|
2,64
|
2,64
|
2,70
|
2,65
|
| 01/05/2026 |
118.924 |
-1,12%
|
2,69
|
2,64
|
2,73
|
2,64
|
| 30/04/2026 |
119.238 |
3,49%
|
2,61
|
2,60
|
2,675
|
2,67
|
| 29/04/2026 |
119.341 |
-2,64%
|
2,62
|
2,56
|
2,62
|
2,58
|
| 28/04/2026 |
102.560 |
-1,85%
|
2,67
|
2,635
|
2,695
|
2,65
|
| 27/04/2026 |
236.754 |
0,75%
|
2,65
|
2,63
|
2,72
|
2,70
|
| 24/04/2026 |
361.828 |
3,08%
|
2,61
|
2,545
|
2,685
|
2,68
|
| 23/04/2026 |
925.285 |
-7,14%
|
2,90
|
2,57
|
2,90
|
2,60
|
| 22/04/2026 |
2.924.572 |
2,56%
|
2,75
|
2,75
|
3,26
|
2,80
|
| 21/04/2026 |
216.768 |
-1,09%
|
2,76
|
2,695
|
2,76
|
2,73
|
| 20/04/2026 |
269.703 |
2,60%
|
2,68
|
2,68
|
2,785
|
2,76
|
| 17/04/2026 |
128.882 |
0,37%
|
2,72
|
2,68
|
2,735
|
2,69
|
| 16/04/2026 |
173.614 |
-1,47%
|
2,71
|
2,66
|
2,715
|
2,68
|
| 15/04/2026 |
218.202 |
5,84%
|
2,56
|
2,56
|
2,735
|
2,72
|
| 14/04/2026 |
133.322 |
0,00%
|
2,59
|
2,565
|
2,61
|
2,57
|
| 13/04/2026 |
156.591 |
-0,39%
|
2,57
|
2,52
|
2,595
|
2,57
|
| 10/04/2026 |
105.200 |
1,18%
|
2,55
|
2,535
|
2,59
|
2,58
|
| 09/04/2026 |
187.509 |
0,79%
|
2,51
|
2,505
|
2,56
|
2,55
|
| 08/04/2026 |
128.800 |
0,40%
|
2,60
|
2,53
|
2,61
|
2,53
|
| 07/04/2026 |
117.262 |
-2,33%
|
2,56
|
2,515
|
2,57
|
2,52
|
| 06/04/2026 |
169.439 |
1,98%
|
2,52
|
2,52
|
2,60
|
2,58
|
| 02/04/2026 |
127.520 |
0,80%
|
2,46
|
2,46
|
2,56
|
2,53
|
| 01/04/2026 |
148.924 |
0,00%
|
2,51
|
2,495
|
2,55
|
2,51
|
| 31/03/2026 |
160.409 |
2,87%
|
2,46
|
2,46
|
2,535
|
2,51
|
| 30/03/2026 |
227.988 |
-2,40%
|
2,49
|
2,415
|
2,51
|
2,44
|
| 27/03/2026 |
152.037 |
-0,79%
|
2,51
|
2,485
|
2,545
|
2,50
|
| 26/03/2026 |
256.614 |
-3,82%
|
2,60
|
2,52
|
2,63
|
2,52
|
| 25/03/2026 |
226.194 |
1,55%
|
2,59
|
2,59
|
2,66
|
2,62
|
| 24/03/2026 |
374.114 |
2,38%
|
2,49
|
2,49
|
2,59
|
2,58
|
| 23/03/2026 |
321.644 |
5,44%
|
2,40
|
2,40
|
2,525
|
2,52
|
| 20/03/2026 |
203.377 |
-2,85%
|
2,45
|
2,385
|
2,47
|
2,39
|
| 19/03/2026 |
188.368 |
-3,15%
|
2,54
|
2,455
|
2,54
|
2,46
|
| 18/03/2026 |
158.506 |
-1,93%
|
2,58
|
2,54
|
2,60
|
2,54
|
| 17/03/2026 |
238.970 |
1,97%
|
2,55
|
2,525
|
2,60
|
2,59
|
| 16/03/2026 |
174.213 |
1,60%
|
2,53
|
2,52
|
2,565
|
2,54
|
| 13/03/2026 |
241.784 |
0,40%
|
2,48
|
2,48
|
2,535
|
2,50
|
| 12/03/2026 |
197.724 |
-2,73%
|
2,55
|
2,485
|
2,55
|
2,49
|
| 11/03/2026 |
125.823 |
1,59%
|
2,52
|
2,52
|
2,585
|
2,56
|
| 10/03/2026 |
148.934 |
0,00%
|
2,51
|
2,51
|
2,575
|
2,52
|
| 09/03/2026 |
304.772 |
-1,95%
|
2,54
|
2,46
|
2,54
|
2,52
|
| 06/03/2026 |
319.727 |
0,00%
|
2,55
|
2,505
|
2,585
|
2,57
|
| 05/03/2026 |
255.688 |
-1,91%
|
2,62
|
2,57
|
2,655
|
2,57
|
| 04/03/2026 |
179.477 |
0,77%
|
2,60
|
2,60
|
2,685
|
2,62
|
| 03/03/2026 |
319.734 |
-1,14%
|
2,57
|
2,56
|
2,635
|
2,60
|
| 02/03/2026 |
382.370 |
-1,50%
|
2,62
|
2,605
|
2,66
|
2,63
|
| 27/02/2026 |
595.543 |
0,00%
|
2,69
|
2,65
|
2,73
|
2,67
|
| 26/02/2026 |
695.020 |
-3,61%
|
2,67
|
2,545
|
2,705
|
2,67
|
| 25/02/2026 |
256.180 |
1,09%
|
2,75
|
2,715
|
2,775
|
2,77
|
| 24/02/2026 |
261.236 |
3,79%
|
2,72
|
2,67
|
2,75
|
2,74
|
| 23/02/2026 |
236.100 |
-2,22%
|
2,69
|
2,615
|
2,69
|
2,64
|
| 20/02/2026 |
307.226 |
0,00%
|
2,70
|
2,685
|
2,735
|
2,70
|
| 19/02/2026 |
248.176 |
1,12%
|
2,65
|
2,65
|
2,72
|
2,70
|
| 18/02/2026 |
159.678 |
0,75%
|
2,65
|
2,65
|
2,72
|
2,67
|
| 17/02/2026 |
124.646 |
1,92%
|
2,60
|
2,60
|
2,70
|
2,65
|
| 13/02/2026 |
171.372 |
1,17%
|
2,59
|
2,59
|
2,65
|
2,60
|
| 12/02/2026 |
175.513 |
-1,53%
|
2,61
|
2,57
|
2,625
|
2,57
|
| 11/02/2026 |
135.005 |
-1,88%
|
2,67
|
2,605
|
2,67
|
2,61
|
| 10/02/2026 |
200.209 |
1,53%
|
2,61
|
2,61
|
2,735
|
2,66
|
