Cronos Group Inc (CRON)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
130.486 |
-0,76%
|
2,64
|
2,615
|
2,655
|
2,62
|
| 06/02/2026 |
241.562 |
3,13%
|
2,56
|
2,56
|
2,655
|
2,64
|
| 05/02/2026 |
421.558 |
-0,78%
|
2,54
|
2,54
|
2,605
|
2,56
|
| 04/02/2026 |
211.295 |
0,39%
|
2,57
|
2,555
|
2,62
|
2,58
|
| 03/02/2026 |
386.553 |
2,39%
|
2,47
|
2,47
|
2,595
|
2,57
|
| 02/02/2026 |
438.359 |
0,00%
|
2,50
|
2,40
|
2,52
|
2,51
|
| 30/01/2026 |
408.772 |
-3,09%
|
2,56
|
2,50
|
2,58
|
2,51
|
| 29/01/2026 |
374.085 |
-2,63%
|
2,66
|
2,555
|
2,69
|
2,59
|
| 28/01/2026 |
463.390 |
-1,85%
|
2,71
|
2,66
|
2,77
|
2,66
|
| 27/01/2026 |
360.215 |
0,74%
|
2,72
|
2,685
|
2,735
|
2,71
|
| 26/01/2026 |
229.886 |
-3,24%
|
2,78
|
2,69
|
2,80
|
2,69
|
| 23/01/2026 |
238.524 |
3,73%
|
2,68
|
2,68
|
2,825
|
2,78
|
| 22/01/2026 |
277.866 |
2,68%
|
2,61
|
2,61
|
2,73
|
2,68
|
| 21/01/2026 |
184.470 |
2,35%
|
2,56
|
2,56
|
2,66
|
2,61
|
| 20/01/2026 |
242.584 |
0,79%
|
2,50
|
2,50
|
2,565
|
2,55
|
| 16/01/2026 |
218.279 |
-2,32%
|
2,59
|
2,53
|
2,59
|
2,53
|
| 15/01/2026 |
205.315 |
-1,52%
|
2,64
|
2,585
|
2,65
|
2,59
|
| 14/01/2026 |
208.955 |
-2,59%
|
2,70
|
2,615
|
2,71
|
2,63
|
| 13/01/2026 |
232.451 |
0,75%
|
2,68
|
2,67
|
2,71
|
2,70
|
| 12/01/2026 |
333.789 |
0,00%
|
2,68
|
2,655
|
2,755
|
2,68
|
| 09/01/2026 |
384.395 |
1,13%
|
2,70
|
2,655
|
2,80
|
2,68
|
| 08/01/2026 |
227.782 |
-0,75%
|
2,66
|
2,645
|
2,68
|
2,65
|
| 07/01/2026 |
304.194 |
-0,74%
|
2,67
|
2,665
|
2,71
|
2,67
|
| 06/01/2026 |
343.092 |
-0,37%
|
2,69
|
2,655
|
2,72
|
2,69
|
| 20/11/2025 |
385.740 |
-2,54%
|
2,37
|
2,28
|
2,42
|
2,30
|
| 19/11/2025 |
188.013 |
-3,28%
|
2,43
|
2,36
|
2,44
|
2,36
|
| 18/11/2025 |
204.521 |
0,83%
|
2,41
|
2,40
|
2,45
|
2,44
|
| 17/11/2025 |
168.987 |
-1,22%
|
2,43
|
2,415
|
2,465
|
2,42
|
| 14/11/2025 |
193.173 |
-1,21%
|
2,45
|
2,435
|
2,48
|
2,45
|
| 13/11/2025 |
212.052 |
-2,36%
|
2,50
|
2,47
|
2,525
|
2,48
|
| 12/11/2025 |
198.813 |
0,79%
|
2,51
|
2,51
|
2,57
|
2,54
|
| 11/11/2025 |
155.399 |
-1,56%
|
2,55
|
2,495
|
2,565
|
2,52
|
| 10/11/2025 |
255.669 |
3,23%
|
2,50
|
2,485
|
2,575
|
2,56
|
| 07/11/2025 |
269.028 |
0,40%
|
2,45
|
2,425
|
2,50
|
2,48
|
| 06/11/2025 |
392.753 |
0,82%
|
2,53
|
2,46
|
2,59
|
2,47
|
| 05/11/2025 |
213.024 |
0,00%
|
2,44
|
2,43
|
2,485
|
2,45
|
| 04/11/2025 |
240.931 |
-3,54%
|
2,48
|
2,435
|
2,51
|
2,45
|
| 03/11/2025 |
264.379 |
1,20%
|
2,51
|
2,485
|
2,565
|
2,54
|
| 31/10/2025 |
152.511 |
2,87%
|
2,46
|
2,46
|
2,52
|
2,51
|
| 30/10/2025 |
192.114 |
-0,81%
|
2,46
|
2,44
|
2,505
|
2,44
|
| 29/10/2025 |
280.393 |
-1,20%
|
2,49
|
2,46
|
2,52
|
2,46
|
| 28/10/2025 |
309.240 |
0,81%
|
2,46
|
2,415
|
2,50
|
2,49
|
| 27/10/2025 |
86.858 |
-1,98%
|
2,53
|
2,47
|
2,55
|
2,47
|
| 24/10/2025 |
195.191 |
1,61%
|
2,50
|
2,485
|
2,57
|
2,52
|
| 23/10/2025 |
447.756 |
2,90%
|
2,42
|
2,415
|
2,515
|
2,48
|
| 22/10/2025 |
246.122 |
-3,60%
|
2,48
|
2,41
|
2,51
|
2,41
|
| 21/10/2025 |
201.727 |
-0,79%
|
2,51
|
2,49
|
2,53
|
2,50
|
