Stockscreener 앱 받기
1.775
1.93%
-0.035
Cronos Group Inc 주식 (CRON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.81 | $1.77 | $0.04 | 685,187.0 | -1.93% |
| 2025-04-02 | $1.82 | $1.77 | $0.05 | 1,003,419.0 | +1.12% |
| 2025-04-01 | $1.85 | $1.78 | $0.07 | 783,791.0 | -1.10% |
| 2025-03-31 | $1.83 | $1.72 | $0.11 | 1,549,699.0 | +1.12% |
| 2025-03-28 | $1.83 | $1.77 | $0.065 | 928,386.0 | -2.19% |
| 2025-03-27 | $1.84 | $1.78 | $0.06 | 1,642,126.0 | +1.67% |
| 2025-03-26 | $1.83 | $1.78 | $0.0495 | 963,544.0 | -1.64% |
| 2025-03-25 | $1.88 | $1.82 | $0.055 | 789,715.0 | -2.66% |
| 2025-03-24 | $1.88 | $1.80 | $0.08 | 1,468,728.0 | +5.03% |
| 2025-03-21 | $1.85 | $1.78 | $0.07 | 2,331,996.0 | -1.65% |
| 2025-03-20 | $1.87 | $1.81 | $0.06 | 1,206,777.0 | -1.62% |
| 2025-03-19 | $1.87 | $1.82 | $0.0499 | 1,078,645.0 | +0.00% |
| 2025-03-18 | $1.92 | $1.85 | $0.07 | 833,462.0 | -2.63% |
| 2025-03-17 | $1.93 | $1.88 | $0.05 | 1,037,431.0 | +0.53% |
| 2025-03-14 | $1.90 | $1.85 | $0.045 | 1,064,571.0 | +1.61% |
| 2025-03-13 | $1.90 | $1.86 | $0.04 | 1,152,222.0 | -1.59% |
| 2025-03-12 | $1.94 | $1.87 | $0.07 | 1,634,437.0 | -0.53% |
| 2025-03-11 | $1.92 | $1.86 | $0.05 | 1,601,355.0 | -1.55% |
| 2025-03-10 | $1.96 | $1.89 | $0.07 | 1,491,145.0 | -3.02% |
| 2025-03-07 | $2.03 | $1.98 | $0.05 | 1,040,068.0 | -1.00% |
| 2025-03-06 | $2.03 | $1.98 | $0.0489 | 1,035,224.0 | -0.99% |
| 2025-03-05 | $2.07 | $1.99 | $0.08 | 2,333,304.0 | +0.50% |
| 2025-03-04 | $2.03 | $2.01 | $0.02 | 322,639.0 | +2.54% |
Cronos Group Inc 주식 (CRON) 연도별 가격 이력
이 심층 분석에서는 Cronos Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cronos Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cronos Group Inc 주식 (CRON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.85 | $1.77 | $0.08 | 2,472,397.0 | -1.93% |
| 2025-03 | $2.07 | $1.72 | $0.35 | 27,349,455.0 | -11.71% |
| 2025-02 | $2.12 | $1.83 | $0.29 | 36,883,485.0 | +7.89% |
| 2025-01 | $2.12 | $1.86 | $0.2606 | 27,204,840.0 | -5.94% |
Cronos Group Inc 주식 (CRON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.13 | $1.86 | $0.27 | 25,668,658.0 | -6.25% |
| 2024-11 | $2.34 | $1.91 | $0.43 | 28,400,112.0 | -0.48% |
| 2024-10 | $2.32 | $2.06 | $0.2594 | 17,436,343.0 | -4.57% |
| 2024-09 | $2.35 | $2.07 | $0.28 | 17,895,463.0 | -3.10% |
| 2024-08 | $2.48 | $2.10 | $0.38 | 22,456,337.0 | -7.76% |
| 2024-07 | $2.54 | $2.21 | $0.3299 | 19,454,927.0 | +5.15% |
| 2024-06 | $2.60 | $2.25 | $0.355 | 19,111,361.0 | -10.04% |
| 2024-05 | $3.14 | $2.49 | $0.65 | 62,699,367.0 | -11.90% |
| 2024-04 | $2.99 | $2.17 | $0.82 | 88,593,687.0 | +12.64% |
| 2024-03 | $2.77 | $1.89 | $0.88 | 63,986,230.0 | +25.48% |
| 2024-02 | $2.32 | $1.97 | $0.35 | 45,370,595.0 | +4.00% |
| 2024-01 | $2.27 | $1.93 | $0.34 | 49,743,352.0 | -4.31% |
Cronos Group Inc 주식 (CRON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.25 | $1.85 | $0.395 | 38,950,245.0 | +3.47% |
| 2023-11 | $2.12 | $1.72 | $0.40 | 38,588,265.0 | +11.60% |
| 2023-10 | $2.06 | $1.70 | $0.36 | 29,530,577.0 | -9.50% |
| 2023-09 | $2.64 | $1.93 | $0.71 | 80,502,250.0 | -2.44% |
| 2023-08 | $2.10 | $1.64 | $0.455 | 47,446,783.0 | +5.67% |
| 2023-07 | $2.35 | $1.76 | $0.59 | 45,202,275.0 | -1.52% |
| 2023-06 | $1.98 | $1.66 | $0.32 | 23,943,706.0 | +12.57% |
| 2023-05 | $2.03 | $1.67 | $0.365 | 23,948,391.0 | -6.42% |
| 2023-04 | $2.06 | $1.70 | $0.36 | 24,982,680.0 | -3.61% |
| 2023-03 | $2.20 | $1.85 | $0.35 | 38,875,106.0 | -10.60% |
| 2023-02 | $2.61 | $1.97 | $0.64 | 37,736,777.0 | -13.89% |
| 2023-01 | $2.62 | $2.39 | $0.23 | 28,671,009.0 | -0.79% |
7.85%
0.31%
자본화:
|
볼륨(24시간):