Cronos Historical Data

CRO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.218
+6.87%
$ 7.6 billion $ 132.6 million
Oct 1, 2025 $ 0.204
+2.67%
$ 7.09 billion $ 72.91 million
Sep 30, 2025 $ 0.197
+3.35%
$ 6.91 billion $ 99.07 million
Sep 29, 2025 $ 0.19
-2.32%
$ 6.62 billion $ 50.4 million
Sep 28, 2025 $ 0.194
+4.15%
$ 6.78 billion $ 43.5 million
Sep 27, 2025 $ 0.186
-3.06%
$ 6.48 billion $ 33.2 million
Sep 26, 2025 $ 0.193
+4.07%
$ 6.68 billion $ 106.27 million
Sep 25, 2025 $ 0.187
-6.86%
$ 6.47 billion $ 71 million
Sep 24, 2025 $ 0.201
-2.32%
$ 6.97 billion $ 66.75 million
Sep 23, 2025 $ 0.205
-3.89%
$ 7.15 billion $ 64.93 million
Sep 22, 2025 $ 0.211
-3.08%
$ 7.44 billion $ 109.02 million
Sep 21, 2025 $ 0.219
-4.64%
$ 7.56 billion $ 33.65 million
Sep 20, 2025 $ 0.231
-0.95%
$ 7.98 billion $ 21.76 million
Sep 19, 2025 $ 0.233
-1.81%
$ 8.11 billion $ 34.65 million
Sep 18, 2025 $ 0.237
-0.31%
$ 8.24 billion $ 56.52 million
Sep 17, 2025 $ 0.239
+2.59%
$ 8.28 billion $ 47.45 million
Sep 16, 2025 $ 0.233
+0.81%
$ 8.1 billion $ 45.4 million
Sep 15, 2025 $ 0.231
-2.22%
$ 7.77 billion $ 93.4 million
Sep 14, 2025 $ 0.239
-4.16%
$ 7.95 billion $ 46.47 million
Sep 13, 2025 $ 0.249
-2.71%
$ 8.4 billion $ 53 million
Sep 12, 2025 $ 0.256
-1.28%
$ 8.63 billion $ 56.39 million
Sep 11, 2025 $ 0.26
-0.29%
$ 8.73 billion $ 105.55 million
Sep 10, 2025 $ 0.26
+0.63%
$ 8.76 billion $ 73.05 million
Sep 9, 2025 $ 0.259
+3.09%
$ 8.69 billion $ 236.89 million
Sep 8, 2025 $ 0.251
-4.00%
$ 8.45 billion $ 83.03 million
Sep 7, 2025 $ 0.262
-2.05%
$ 8.79 billion $ 58.38 million
Sep 6, 2025 $ 0.267
+0.51%
$ 8.97 billion $ 83.59 million
Sep 5, 2025 $ 0.266
-0.79%
$ 8.93 billion $ 125.9 million
Sep 4, 2025 $ 0.267
-5.09%
$ 8.99 billion $ 226.3 million
Sep 3, 2025 $ 0.279
+4.76%
$ 9.44 billion $ 424.81 million
Sep 2, 2025 $ 0.263
-2.42%
$ 8.97 billion $ 221.62 million
Sep 1, 2025 $ 0.27
-7.89%
$ 9.06 billion $ 242.34 million
Aug 31, 2025 $ 0.294
-3.61%
$ 9.84 billion $ 211.22 million
Aug 30, 2025 $ 0.304
+7.05%
$ 10.25 billion $ 591.51 million
Aug 29, 2025 $ 0.284
-13.39%
$ 9.53 billion $ 601.55 million
Aug 28, 2025 $ 0.327
+26.76%
$ 11.03 billion $ 1.86 billion
Aug 27, 2025 $ 0.262
+30.41%
$ 8.68 billion $ 941.99 million
Aug 26, 2025 $ 0.204
+32.05%
$ 6.74 billion $ 577.84 million
Aug 25, 2025 $ 0.155
-1.25%
$ 5.18 billion $ 57.12 million
Aug 24, 2025 $ 0.156
-1.22%
$ 5.26 billion $ 42.69 million
Aug 23, 2025 $ 0.159
+4.03%
$ 5.32 billion $ 22.09 million
Aug 22, 2025 $ 0.152
+7.44%
$ 5.12 billion $ 45.11 million
Aug 21, 2025 $ 0.142
-0.61%
$ 4.74 billion $ 18.38 million
Aug 20, 2025 $ 0.144
+6.00%
$ 4.81 billion $ 25.61 million
Aug 19, 2025 $ 0.139
-6.43%
$ 4.57 billion $ 27.45 million
Aug 18, 2025 $ 0.148
-1.45%
$ 4.98 billion $ 31.32 million
Aug 17, 2025 $ 0.151
-0.14%
$ 5.05 billion $ 19.56 million
Aug 16, 2025 $ 0.151
-0.64%
$ 4.88 billion $ 15.42 million
Aug 15, 2025 $ 0.152
-1.49%
$ 4.91 billion $ 28.5 million
Aug 14, 2025 $ 0.154
-8.38%
$ 4.99 billion $ 51.18 million