Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.690 | 3.690 | 3.330 | 3.330 | 3.330 | 318,394 |
| 2022-09-26 | 3.630 | 3.830 | 3.500 | 3.560 | 3.560 | 302,866 |
| 2022-09-23 | 4.060 | 4.080 | 3.670 | 3.670 | 3.670 | 393,806 |
| 2022-09-22 | 4.340 | 4.340 | 4.040 | 4.080 | 4.080 | 194,817 |
| 2022-09-21 | 4.110 | 4.410 | 4.100 | 4.200 | 4.200 | 181,340 |
| 2022-09-20 | 4.290 | 4.290 | 4.140 | 4.190 | 4.190 | 87,579 |
| 2022-09-19 | 4.400 | 4.420 | 4.200 | 4.260 | 4.260 | 165,919 |
| 2022-09-16 | 4.450 | 4.470 | 4.360 | 4.440 | 4.440 | 70,567 |
| 2022-09-15 | 4.450 | 4.750 | 4.390 | 4.460 | 4.460 | 53,966 |
| 2022-09-14 | 4.450 | 4.540 | 4.380 | 4.440 | 4.440 | 113,842 |
| 2022-09-13 | 4.710 | 4.760 | 4.390 | 4.430 | 4.430 | 109,192 |
| 2022-09-12 | 4.960 | 5.070 | 4.750 | 4.770 | 4.770 | 122,042 |
| 2022-09-09 | 4.840 | 5.030 | 4.720 | 4.960 | 4.960 | 535,858 |
| 2022-09-08 | 5.000 | 5.060 | 4.800 | 4.930 | 4.930 | 179,533 |
| 2022-09-07 | 5.120 | 5.330 | 5.010 | 5.010 | 5.010 | 224,952 |
| 2022-09-06 | 5.360 | 5.570 | 5.080 | 5.180 | 5.180 | 149,185 |
| 2022-09-02 | 5.210 | 5.470 | 5.210 | 5.430 | 5.430 | 215,309 |
| 2022-09-01 | 5.530 | 5.530 | 5.260 | 5.280 | 5.280 | 221,975 |
| 2022-08-31 | 5.260 | 5.640 | 5.260 | 5.400 | 5.400 | 390,791 |
| 2022-08-30 | 5.510 | 5.670 | 5.360 | 5.470 | 5.470 | 278,607 |
| 2022-08-29 | 5.070 | 5.650 | 5.000 | 5.510 | 5.510 | 314,551 |
| 2022-08-26 | 5.210 | 5.340 | 5.130 | 5.160 | 5.160 | 272,072 |
| 2022-08-25 | 4.950 | 5.310 | 4.920 | 5.170 | 5.170 | 462,927 |
| 2022-08-24 | 4.580 | 4.980 | 4.510 | 4.920 | 4.920 | 238,249 |
| 2022-08-23 | 4.670 | 4.780 | 4.530 | 4.560 | 4.560 | 232,625 |
| 2022-08-22 | 4.890 | 4.890 | 4.570 | 4.660 | 4.660 | 237,672 |
| 2022-08-19 | 5.070 | 5.070 | 4.810 | 4.860 | 4.860 | 230,829 |
| 2022-08-18 | 4.600 | 5.040 | 4.600 | 5.040 | 5.040 | 290,436 |
| 2022-08-17 | 4.690 | 4.790 | 4.610 | 4.700 | 4.700 | 493,019 |
| 2022-08-16 | 4.370 | 4.810 | 4.370 | 4.810 | 4.810 | 313,278 |
| 2022-08-15 | 4.510 | 4.590 | 4.420 | 4.460 | 4.460 | 680,213 |
| 2022-08-12 | 4.660 | 4.660 | 4.420 | 4.450 | 4.450 | 222,928 |
| 2022-08-11 | 4.460 | 4.700 | 4.460 | 4.650 | 4.650 | 260,593 |
| 2022-08-10 | 4.600 | 4.600 | 4.420 | 4.510 | 4.510 | 161,756 |
| 2022-08-09 | 4.600 | 4.680 | 4.450 | 4.580 | 4.580 | 116,053 |
| 2022-08-08 | 4.500 | 4.670 | 4.490 | 4.520 | 4.520 | 162,541 |
| 2022-08-05 | 4.540 | 4.550 | 4.340 | 4.540 | 4.540 | 131,421 |
| 2022-08-04 | 4.520 | 4.690 | 4.380 | 4.450 | 4.450 | 165,796 |
| 2022-08-03 | 4.440 | 4.560 | 4.370 | 4.530 | 4.530 | 189,322 |
| 2022-08-02 | 4.350 | 4.520 | 4.330 | 4.430 | 4.430 | 220,685 |
| 2022-07-29 | 4.490 | 4.580 | 4.310 | 4.370 | 4.370 | 113,166 |
| 2022-07-28 | 4.420 | 4.600 | 4.420 | 4.570 | 4.570 | 74,980 |
| 2022-07-27 | 4.520 | 4.650 | 4.430 | 4.550 | 4.550 | 211,297 |
| 2022-07-26 | 4.680 | 4.700 | 4.390 | 4.600 | 4.600 | 172,326 |
| 2022-07-25 | 4.730 | 4.750 | 4.490 | 4.690 | 4.690 | 186,908 |
| 2022-07-22 | 4.650 | 4.840 | 4.500 | 4.580 | 4.580 | 261,380 |
| 2022-07-21 | 4.390 | 4.540 | 4.220 | 4.510 | 4.510 | 322,321 |
| 2022-07-20 | 4.240 | 4.660 | 4.190 | 4.230 | 4.230 | 421,892 |
| 2022-07-19 | 4.440 | 4.440 | 4.140 | 4.140 | 4.140 | 140,050 |
| 2022-07-18 | 4.210 | 4.340 | 4.120 | 4.180 | 4.180 | 204,994 |
| 2022-07-15 | 4.700 | 4.700 | 4.150 | 4.200 | 4.200 | 285,904 |
| 2022-07-14 | 3.920 | 4.800 | 3.830 | 4.320 | 4.320 | 276,341 |
| 2022-07-13 | 3.890 | 3.960 | 3.850 | 3.900 | 3.900 | 126,972 |
| 2022-07-12 | 3.780 | 3.910 | 3.750 | 3.910 | 3.910 | 120,901 |
| 2022-07-11 | 4.090 | 4.150 | 3.760 | 3.870 | 3.870 | 171,638 |
| 2022-07-08 | 3.870 | 4.090 | 3.870 | 3.950 | 3.950 | 355,764 |
| 2022-07-07 | 3.800 | 4.080 | 3.800 | 4.010 | 4.010 | 362,522 |
| 2022-07-06 | 3.690 | 4.000 | 3.570 | 3.850 | 3.850 | 347,773 |
| 2022-07-05 | 3.380 | 3.800 | 3.290 | 3.640 | 3.640 | 496,999 |
| 2022-07-04 | 3.230 | 3.360 | 3.230 | 3.360 | 3.360 | 45,169 |
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.