CRON: Cronos Group Inc.

As of Friday, July 18th, 2025

$ 2.01

-0.04 -1.95%

Open: 2.05
High: 2.07
Low: 1.99
Volume: 1,777,856
Previous Close on Thursday, July 17th, 2025

$ 2.05

+0.04 +1.99%

Open: 2.01
High: 2.06
Low: 2.01
Volume: 1,066,701
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 2.05 2.07 1.99 2.01 1,777,856 -0.04 -1.95
2025-07-17 2.01 2.06 2.01 2.05 1,066,701 +0.04 +1.99
2025-07-16 2.02 2.04 2.00 2.01 972,230 -0.01 -0.50
2025-07-15 2.06 2.07 2.01 2.02 812,118 -0.05 -2.42
2025-07-14 2.08 2.13 2.06 2.07 1,948,479 -0.02 -0.96
2025-07-11 2.11 2.13 2.08 2.09 1,139,686 -0.01 -0.48
2025-07-10 2.07 2.15 2.07 2.10 2,021,718 +0.02 +0.96
2025-07-09 2.08 2.10 2.06 2.08 1,452,041 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.13
On 2025-07-14
1.99
On 2025-07-18
-0.08 -3.83 2.13
On 2025-07-14
1.99
On 2025-07-18
-6.81 2.03
10D 2.15
On 2025-07-10
1.99
On 2025-07-18
-0.03 -1.47 2.15
On 2025-07-10
1.99
On 2025-07-18
-7.67 2.06
20D 2.15
On 2025-07-10
1.84
On 2025-06-23
0.10 5.24 2.15
On 2025-07-10
1.99
On 2025-07-18
-7.67 1.99
WTD 2.13
On 2025-07-14
1.99
On 2025-07-18
-0.08 -3.83 2.13
On 2025-07-14
1.99
On 2025-07-18
-6.81 2.03
MTD 2.15
On 2025-07-10
1.91
On 2025-07-01
0.10 5.24 2.15
On 2025-07-10
1.99
On 2025-07-18
-7.67 2.04
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

92.80 +0.13 +0.14 1,651,944
CAH

Cardinal Health, Inc.

159.56 +0.10 +0.06 2,035,339
BKR

Baker Hughes Co.

39.72 +0.54 +1.38 12,128,162
SBAC

SBA Communications Corporation

233.90 +1.04 +0.45 394,565
CRON

Cronos Group Inc.

2.01 -0.04 -1.95 1,777,856