The closing price for Cronos (CRON) in November 2021 was $4.53, on November 30, 2021. It was down 12.9% for the month. The latest price is $1.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $4.44 | $4.57 | $4.26 | $4.53 | 3,161,330 |
November 29 2021 | $4.70 | $4.70 | $4.38 | $4.46 | 3,633,137 |
November 26 2021 | $4.56 | $4.74 | $4.56 | $4.67 | 1,947,173 |
November 24 2021 | $4.67 | $4.91 | $4.57 | $4.81 | 2,379,644 |
November 23 2021 | $4.70 | $4.87 | $4.56 | $4.68 | 3,060,977 |
November 22 2021 | $4.92 | $4.92 | $4.64 | $4.69 | 3,923,799 |
November 19 2021 | $5.09 | $5.13 | $4.87 | $4.93 | 3,292,752 |
November 18 2021 | $5.49 | $5.49 | $4.86 | $4.89 | 7,329,644 |
November 17 2021 | $5.77 | $5.85 | $5.52 | $5.55 | 2,961,766 |
November 16 2021 | $5.90 | $5.93 | $5.61 | $5.81 | 3,636,116 |
November 15 2021 | $6.29 | $6.44 | $5.92 | $5.94 | 7,379,951 |
November 12 2021 | $5.81 | $6.27 | $5.73 | $6.26 | 8,394,703 |
November 11 2021 | $5.45 | $5.84 | $5.44 | $5.68 | 4,262,165 |
November 10 2021 | $5.54 | $5.76 | $5.43 | $5.47 | 6,058,772 |
November 09 2021 | $6.24 | $6.28 | $5.52 | $5.70 | 14,509,380 |
November 08 2021 | $5.68 | $6.79 | $5.64 | $6.71 | 14,574,640 |
November 05 2021 | $5.39 | $5.39 | $5.11 | $5.34 | 4,875,025 |
November 04 2021 | $5.56 | $5.62 | $5.39 | $5.41 | 2,450,008 |
November 03 2021 | $5.31 | $5.66 | $5.30 | $5.52 | 2,238,707 |
November 02 2021 | $5.41 | $5.42 | $5.23 | $5.36 | 2,194,962 |
November 01 2021 | $5.20 | $5.49 | $5.16 | $5.42 | 3,043,158 |
Daily pricing data for Cronos dates back to 7/12/2016, and may be incomplete.
