Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2.760 | 2.760 | 2.500 | 2.660 | 2.660 | 660,474 |
| 2022-12-20 | 3.000 | 3.050 | 2.600 | 2.660 | 2.660 | 1,612,439 |
| 2022-12-19 | 3.720 | 3.720 | 2.880 | 2.880 | 2.880 | 882,192 |
| 2022-12-16 | 3.290 | 3.790 | 3.100 | 3.660 | 3.660 | 789,658 |
| 2022-12-15 | 3.330 | 3.650 | 3.140 | 3.150 | 3.150 | 370,375 |
| 2022-12-14 | 3.560 | 3.600 | 3.340 | 3.370 | 3.370 | 449,837 |
| 2022-12-13 | 3.860 | 3.910 | 3.540 | 3.560 | 3.560 | 511,233 |
| 2022-12-12 | 4.020 | 4.080 | 3.700 | 3.900 | 3.900 | 390,693 |
| 2022-12-09 | 4.010 | 4.230 | 3.900 | 4.020 | 4.020 | 492,822 |
| 2022-12-08 | 4.220 | 4.400 | 3.830 | 3.990 | 3.990 | 884,979 |
| 2022-12-07 | 4.650 | 4.800 | 4.310 | 4.420 | 4.420 | 723,776 |
| 2022-12-06 | 5.170 | 5.410 | 4.410 | 5.030 | 5.030 | 706,164 |
| 2022-12-05 | 5.120 | 5.660 | 5.060 | 5.250 | 5.250 | 989,213 |
| 2022-12-02 | 4.600 | 5.120 | 4.560 | 5.100 | 5.100 | 738,189 |
| 2022-12-01 | 4.440 | 4.800 | 4.350 | 4.790 | 4.790 | 501,010 |
| 2022-11-30 | 4.360 | 4.510 | 4.210 | 4.450 | 4.450 | 294,166 |
| 2022-11-29 | 4.470 | 4.490 | 4.350 | 4.370 | 4.370 | 363,352 |
| 2022-11-28 | 4.300 | 4.600 | 4.170 | 4.520 | 4.520 | 181,157 |
| 2022-11-25 | 4.470 | 4.520 | 4.350 | 4.350 | 4.350 | 112,503 |
| 2022-11-24 | 4.440 | 4.550 | 4.400 | 4.550 | 4.550 | 15,561 |
| 2022-11-23 | 3.910 | 4.580 | 3.910 | 4.580 | 4.580 | 515,812 |
| 2022-11-22 | 4.040 | 4.130 | 3.950 | 4.040 | 4.040 | 144,958 |
| 2022-11-21 | 4.340 | 4.500 | 4.050 | 4.090 | 4.090 | 133,477 |
| 2022-11-18 | 4.630 | 4.630 | 4.360 | 4.360 | 4.360 | 248,123 |
| 2022-11-17 | 4.540 | 4.670 | 4.420 | 4.670 | 4.670 | 249,537 |
| 2022-11-16 | 4.530 | 4.740 | 4.340 | 4.740 | 4.740 | 289,288 |
| 2022-11-15 | 4.660 | 4.750 | 4.450 | 4.550 | 4.550 | 339,035 |
| 2022-11-14 | 4.560 | 4.780 | 4.480 | 4.500 | 4.500 | 308,995 |
| 2022-11-11 | 4.520 | 4.540 | 4.420 | 4.460 | 4.460 | 492,329 |
| 2022-11-10 | 4.570 | 4.640 | 4.450 | 4.470 | 4.470 | 372,194 |
| 2022-11-09 | 4.400 | 4.830 | 4.400 | 4.540 | 4.540 | 379,986 |
| 2022-11-08 | 4.230 | 4.600 | 4.230 | 4.460 | 4.460 | 278,148 |
| 2022-11-07 | 4.260 | 4.440 | 4.260 | 4.350 | 4.350 | 153,439 |
| 2022-11-04 | 4.520 | 4.520 | 4.230 | 4.320 | 4.320 | 177,963 |
| 2022-11-03 | 4.290 | 4.460 | 4.250 | 4.310 | 4.310 | 170,287 |
| 2022-11-02 | 4.430 | 4.430 | 4.220 | 4.290 | 4.290 | 124,360 |
| 2022-11-01 | 4.550 | 4.630 | 4.400 | 4.450 | 4.450 | 207,682 |
| 2022-10-31 | 4.100 | 4.680 | 4.080 | 4.420 | 4.420 | 441,796 |
| 2022-10-28 | 4.110 | 4.310 | 4.110 | 4.140 | 4.140 | 84,929 |
| 2022-10-27 | 4.430 | 4.500 | 4.150 | 4.150 | 4.150 | 115,747 |
| 2022-10-26 | 4.580 | 4.690 | 4.370 | 4.410 | 4.410 | 117,244 |
| 2022-10-25 | 4.580 | 4.850 | 4.450 | 4.610 | 4.610 | 329,806 |
| 2022-10-24 | 4.760 | 4.920 | 4.540 | 4.590 | 4.590 | 120,712 |
| 2022-10-21 | 4.820 | 4.940 | 4.690 | 4.710 | 4.710 | 124,050 |
| 2022-10-20 | 4.670 | 4.880 | 4.610 | 4.860 | 4.860 | 336,464 |
| 2022-10-19 | 4.470 | 4.710 | 4.420 | 4.620 | 4.620 | 238,865 |
| 2022-10-18 | 4.260 | 4.560 | 4.250 | 4.480 | 4.480 | 203,768 |
| 2022-10-17 | 4.290 | 4.430 | 4.220 | 4.270 | 4.270 | 284,437 |
| 2022-10-14 | 4.290 | 4.320 | 4.140 | 4.260 | 4.260 | 148,036 |
| 2022-10-13 | 4.150 | 4.340 | 4.080 | 4.260 | 4.260 | 162,493 |
| 2022-10-12 | 4.300 | 4.360 | 4.060 | 4.210 | 4.210 | 91,992 |
| 2022-10-11 | 4.510 | 4.540 | 4.040 | 4.320 | 4.320 | 337,069 |
| 2022-10-07 | 4.890 | 5.250 | 4.270 | 4.740 | 4.740 | 1,419,673 |
| 2022-10-06 | 3.680 | 5.040 | 3.550 | 4.350 | 4.350 | 711,371 |
| 2022-10-05 | 3.550 | 3.690 | 3.530 | 3.670 | 3.670 | 113,729 |
| 2022-10-04 | 3.780 | 3.950 | 3.630 | 3.640 | 3.640 | 227,578 |
| 2022-10-03 | 3.770 | 4.050 | 3.670 | 3.790 | 3.790 | 409,313 |
| 2022-09-30 | 3.440 | 3.800 | 3.440 | 3.800 | 3.800 | 257,665 |
| 2022-09-29 | 3.600 | 3.620 | 3.440 | 3.520 | 3.520 | 107,265 |
| 2022-09-28 | 3.390 | 3.740 | 3.290 | 3.570 | 3.570 | 299,110 |
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.