Stockscreener 앱 받기
1.90
3.26%
0.06
시간 외 거래:
1.87
-0.03
-1.58%
Cronos Group Inc 주식 (CRON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.91 | $1.81 | $0.10 | 2,015,451.0 | +3.26% |
| 2025-05-02 | $1.88 | $1.84 | $0.04 | 1,041,582.0 | -1.60% |
| 2025-05-01 | $1.89 | $1.84 | $0.05 | 1,073,433.0 | -0.53% |
| 2025-04-30 | $1.92 | $1.80 | $0.12 | 2,775,572.0 | +1.62% |
| 2025-04-29 | $1.89 | $1.81 | $0.08 | 1,574,908.0 | +1.09% |
| 2025-04-28 | $1.84 | $1.78 | $0.06 | 1,306,935.0 | +1.67% |
| 2025-04-25 | $1.87 | $1.79 | $0.08 | 2,349,671.0 | -2.70% |
| 2025-04-24 | $1.86 | $1.79 | $0.07 | 2,197,861.0 | +3.35% |
| 2025-04-23 | $1.81 | $1.76 | $0.05 | 1,172,238.0 | +1.13% |
| 2025-04-22 | $1.78 | $1.73 | $0.05 | 1,142,514.0 | +1.72% |
| 2025-04-21 | $1.76 | $1.70 | $0.06 | 1,452,655.0 | -1.69% |
| 2025-04-17 | $1.80 | $1.70 | $0.0962 | 2,254,222.0 | +0.00% |
| 2025-04-16 | $1.82 | $1.69 | $0.1297 | 2,914,152.0 | +2.91% |
| 2025-04-15 | $1.73 | $1.69 | $0.0399 | 1,298,498.0 | +0.00% |
| 2025-04-14 | $1.75 | $1.69 | $0.0571 | 1,702,705.0 | -1.71% |
| 2025-04-11 | $1.75 | $1.65 | $0.105 | 1,582,101.0 | +4.17% |
| 2025-04-10 | $1.71 | $1.62 | $0.085 | 1,658,370.0 | -2.33% |
| 2025-04-09 | $1.74 | $1.60 | $0.1346 | 1,513,040.0 | +6.17% |
| 2025-04-08 | $1.71 | $1.60 | $0.1094 | 2,030,766.0 | -3.57% |
| 2025-04-07 | $1.73 | $1.61 | $0.12 | 2,047,646.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.91 | $1.81 | $0.10 | 6,145,917.0 | +1.06% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):