Stockscreener 앱 받기
2.37
3.04%
0.07
시간 외 거래:
2.36
-0.01
-0.42%
Cronos Group Inc 주식 (CRON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.38 | $2.28 | $0.10 | 1,906,210.0 | +3.04% |
| 2025-11-20 | $2.42 | $2.28 | $0.14 | 1,648,405.0 | -2.54% |
| 2025-11-19 | $2.44 | $2.36 | $0.08 | 881,746.0 | -3.28% |
| 2025-11-18 | $2.46 | $2.40 | $0.06 | 847,223.0 | +0.83% |
| 2025-11-17 | $2.47 | $2.41 | $0.06 | 969,458.0 | -1.22% |
| 2025-11-14 | $2.48 | $2.43 | $0.05 | 1,238,558.0 | -1.21% |
| 2025-11-13 | $2.53 | $2.47 | $0.06 | 1,453,285.0 | -2.36% |
| 2025-11-12 | $2.57 | $2.51 | $0.06 | 1,252,586.0 | +0.79% |
| 2025-11-11 | $2.57 | $2.49 | $0.08 | 744,617.0 | -1.56% |
| 2025-11-10 | $2.58 | $2.48 | $0.0935 | 1,594,090.0 | +3.23% |
| 2025-11-07 | $2.50 | $2.42 | $0.075 | 1,385,979.0 | +0.40% |
| 2025-11-06 | $2.60 | $2.45 | $0.15 | 1,803,800.0 | +0.82% |
| 2025-11-05 | $2.49 | $2.43 | $0.06 | 1,243,637.0 | +0.00% |
| 2025-11-04 | $2.52 | $2.43 | $0.085 | 1,324,992.0 | -3.54% |
| 2025-11-03 | $2.56 | $2.48 | $0.085 | 1,410,737.0 | +1.20% |
| 2025-10-31 | $2.52 | $2.45 | $0.07 | 1,021,601.0 | +2.87% |
| 2025-10-30 | $2.51 | $2.44 | $0.07 | 1,161,713.0 | -0.81% |
| 2025-10-29 | $2.53 | $2.45 | $0.0799 | 1,355,779.0 | -1.20% |
| 2025-10-28 | $2.50 | $2.41 | $0.09 | 1,618,410.0 | +0.81% |
| 2025-10-27 | $2.55 | $2.47 | $0.08 | 627,531.0 | -1.98% |
| 2025-10-24 | $2.57 | $2.48 | $0.09 | 1,203,854.0 | +1.61% |
| 2025-10-23 | $2.52 | $2.41 | $0.11 | 1,873,196.0 | +2.90% |
| 2025-10-22 | $2.51 | $2.41 | $0.1001 | 1,093,560.0 | -3.60% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.60 | $2.28 | $0.32 | 21,611,533.0 | -5.58% |
| 2025-10 | $2.80 | $2.41 | $0.39 | 40,370,002.0 | -9.71% |
| 2025-09 | $3.16 | $2.46 | $0.70 | 59,582,268.0 | +6.92% |
| 2025-08 | $2.77 | $1.93 | $0.845 | 83,985,581.0 | +31.31% |
| 2025-07 | $2.17 | $1.91 | $0.26 | 27,881,391.0 | +3.66% |
| 2025-06 | $2.01 | $1.84 | $0.17 | 28,800,834.0 | -3.54% |
| 2025-05 | $2.15 | $1.81 | $0.34 | 42,009,906.0 | +5.32% |
| 2025-04 | $1.92 | $1.60 | $0.32 | 36,186,166.0 | +3.87% |
| 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% |
3.24%
자본화:
|
볼륨(24시간):