Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.460 | 2.530 | 2.440 | 2.480 | 2.480 | 90,254 |
| 2024-05-28 | 2.600 | 2.600 | 2.470 | 2.490 | 2.490 | 135,026 |
| 2024-05-27 | 2.600 | 2.660 | 2.580 | 2.580 | 2.580 | 8,918 |
| 2024-05-24 | 2.700 | 2.780 | 2.610 | 2.640 | 2.640 | 78,702 |
| 2024-05-23 | 2.790 | 2.790 | 2.610 | 2.640 | 2.640 | 303,584 |
| 2024-05-22 | 2.820 | 2.820 | 2.760 | 2.770 | 2.770 | 124,678 |
| 2024-05-21 | 2.920 | 2.930 | 2.800 | 2.860 | 2.860 | 124,504 |
| 2024-05-17 | 3.070 | 3.130 | 2.940 | 2.970 | 2.970 | 167,040 |
| 2024-05-16 | 2.800 | 3.210 | 2.800 | 3.000 | 3.000 | 771,445 |
| 2024-05-15 | 2.850 | 2.880 | 2.790 | 2.810 | 2.810 | 231,340 |
| 2024-05-14 | 2.800 | 2.880 | 2.740 | 2.800 | 2.800 | 255,238 |
| 2024-05-13 | 2.820 | 2.920 | 2.720 | 2.770 | 2.770 | 185,324 |
| 2024-05-10 | 2.870 | 2.900 | 2.630 | 2.860 | 2.860 | 390,629 |
| 2024-05-09 | 2.840 | 2.940 | 2.750 | 2.750 | 2.750 | 129,813 |
| 2024-05-08 | 2.760 | 2.850 | 2.720 | 2.830 | 2.830 | 94,470 |
| 2024-05-07 | 2.910 | 3.010 | 2.730 | 2.730 | 2.730 | 152,856 |
| 2024-05-06 | 3.000 | 3.080 | 2.850 | 2.850 | 2.850 | 243,794 |
| 2024-05-03 | 3.010 | 3.090 | 2.960 | 2.960 | 2.960 | 153,299 |
| 2024-05-02 | 2.960 | 3.150 | 2.940 | 2.940 | 2.940 | 131,532 |
| 2024-05-01 | 3.390 | 3.480 | 2.910 | 2.980 | 2.980 | 736,454 |
| 2024-04-30 | 2.860 | 3.580 | 2.830 | 3.400 | 3.400 | 1,477,759 |
| 2024-04-29 | 2.860 | 2.990 | 2.680 | 2.920 | 2.920 | 181,516 |
| 2024-04-26 | 2.710 | 2.870 | 2.680 | 2.820 | 2.820 | 101,192 |
| 2024-04-25 | 2.680 | 2.760 | 2.660 | 2.660 | 2.660 | 37,339 |
| 2024-04-24 | 2.740 | 2.840 | 2.690 | 2.820 | 2.820 | 149,407 |
| 2024-04-23 | 2.700 | 2.800 | 2.700 | 2.740 | 2.740 | 45,059 |
| 2024-04-22 | 2.750 | 2.780 | 2.630 | 2.690 | 2.690 | 55,961 |
| 2024-04-19 | 2.850 | 2.900 | 2.750 | 2.750 | 2.750 | 87,466 |
| 2024-04-18 | 3.020 | 3.020 | 2.840 | 2.900 | 2.900 | 107,378 |
| 2024-04-17 | 2.830 | 3.040 | 2.820 | 3.020 | 3.020 | 204,277 |
| 2024-04-16 | 2.720 | 2.830 | 2.640 | 2.830 | 2.830 | 129,956 |
| 2024-04-15 | 2.710 | 2.790 | 2.600 | 2.700 | 2.700 | 175,039 |
| 2024-04-12 | 2.900 | 2.920 | 2.630 | 2.720 | 2.720 | 296,559 |
| 2024-04-11 | 2.960 | 3.030 | 2.820 | 2.940 | 2.940 | 215,313 |
| 2024-04-10 | 3.010 | 3.090 | 2.930 | 2.950 | 2.950 | 204,592 |
| 2024-04-09 | 3.000 | 3.100 | 2.920 | 3.100 | 3.100 | 219,601 |
| 2024-04-08 | 3.060 | 3.120 | 2.960 | 3.120 | 3.120 | 120,942 |
| 2024-04-05 | 2.850 | 3.070 | 2.830 | 3.050 | 3.050 | 321,878 |
| 2024-04-04 | 3.050 | 3.310 | 2.720 | 2.800 | 2.800 | 1,227,719 |
| 2024-04-03 | 2.900 | 3.070 | 2.820 | 3.040 | 3.040 | 556,878 |
| 2024-04-02 | 2.990 | 3.020 | 2.850 | 2.950 | 2.950 | 375,473 |
| 2024-04-01 | 2.800 | 3.040 | 2.800 | 3.040 | 3.040 | 451,008 |
| 2024-03-28 | 3.040 | 3.070 | 2.780 | 2.780 | 2.780 | 484,272 |
| 2024-03-27 | 2.830 | 3.050 | 2.710 | 3.050 | 3.050 | 355,706 |
| 2024-03-26 | 2.780 | 2.810 | 2.700 | 2.810 | 2.810 | 387,998 |
| 2024-03-25 | 3.010 | 3.050 | 2.700 | 2.700 | 2.700 | 177,454 |
| 2024-03-22 | 2.950 | 3.060 | 2.920 | 2.920 | 2.920 | 394,633 |
| 2024-03-21 | 2.850 | 3.040 | 2.710 | 2.970 | 2.970 | 237,925 |
| 2024-03-20 | 2.830 | 2.830 | 2.740 | 2.790 | 2.790 | 161,904 |
| 2024-03-19 | 2.890 | 2.900 | 2.680 | 2.810 | 2.810 | 451,127 |
| 2024-03-18 | 2.690 | 3.030 | 2.660 | 2.860 | 2.860 | 685,456 |
| 2024-03-15 | 2.390 | 2.670 | 2.330 | 2.570 | 2.570 | 617,473 |
| 2024-03-14 | 2.320 | 2.500 | 2.250 | 2.280 | 2.280 | 253,649 |
| 2024-03-13 | 2.190 | 2.440 | 2.120 | 2.380 | 2.380 | 378,084 |
| 2024-03-12 | 2.040 | 2.150 | 2.040 | 2.120 | 2.120 | 138,742 |
| 2024-03-11 | 2.140 | 2.160 | 2.030 | 2.040 | 2.040 | 208,659 |
| 2024-03-08 | 2.160 | 2.200 | 2.090 | 2.120 | 2.120 | 156,403 |
| 2024-03-07 | 2.110 | 2.190 | 2.050 | 2.050 | 2.050 | 112,216 |
| 2024-03-06 | 2.250 | 2.350 | 2.090 | 2.120 | 2.120 | 269,356 |
| 2024-03-05 | 2.180 | 2.400 | 2.150 | 2.300 | 2.300 | 240,795 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.