Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.290 | 3.290 | 3.110 | 3.260 | 3.260 | 404,228 |
| 2022-06-29 | 3.310 | 3.390 | 3.250 | 3.310 | 3.310 | 186,716 |
| 2022-06-28 | 3.490 | 3.550 | 3.280 | 3.400 | 3.400 | 252,603 |
| 2022-06-27 | 3.650 | 3.720 | 3.460 | 3.520 | 3.520 | 216,311 |
| 2022-06-24 | 3.510 | 3.750 | 3.510 | 3.600 | 3.600 | 257,472 |
| 2022-06-23 | 3.610 | 3.730 | 3.470 | 3.580 | 3.580 | 282,239 |
| 2022-06-22 | 3.690 | 3.780 | 3.600 | 3.750 | 3.750 | 249,562 |
| 2022-06-21 | 3.920 | 4.080 | 3.690 | 3.750 | 3.750 | 237,007 |
| 2022-06-20 | 3.960 | 4.080 | 3.910 | 4.020 | 4.020 | 14,486 |
| 2022-06-17 | 3.820 | 3.950 | 3.820 | 3.870 | 3.870 | 131,338 |
| 2022-06-16 | 3.910 | 3.990 | 3.780 | 3.850 | 3.850 | 117,155 |
| 2022-06-15 | 4.020 | 4.070 | 3.920 | 4.000 | 4.000 | 171,261 |
| 2022-06-14 | 4.200 | 4.300 | 3.880 | 3.990 | 3.990 | 200,201 |
| 2022-06-13 | 4.130 | 4.540 | 4.130 | 4.200 | 4.200 | 178,663 |
| 2022-06-10 | 4.110 | 4.530 | 4.110 | 4.440 | 4.440 | 173,851 |
| 2022-06-09 | 4.340 | 4.390 | 4.220 | 4.240 | 4.240 | 109,055 |
| 2022-06-08 | 4.550 | 4.660 | 4.300 | 4.310 | 4.310 | 264,389 |
| 2022-06-07 | 4.620 | 4.740 | 4.550 | 4.550 | 4.550 | 105,363 |
| 2022-06-06 | 4.680 | 4.780 | 4.550 | 4.680 | 4.680 | 195,449 |
| 2022-06-03 | 4.710 | 4.800 | 4.640 | 4.690 | 4.690 | 114,642 |
| 2022-06-02 | 4.640 | 4.900 | 4.600 | 4.820 | 4.820 | 128,662 |
| 2022-06-01 | 4.930 | 4.930 | 4.590 | 4.600 | 4.600 | 139,891 |
| 2022-05-31 | 4.790 | 5.020 | 4.580 | 4.870 | 4.870 | 271,006 |
| 2022-05-30 | 4.750 | 4.760 | 4.650 | 4.730 | 4.730 | 15,908 |
| 2022-05-27 | 4.900 | 4.920 | 4.610 | 4.740 | 4.740 | 310,583 |
| 2022-05-26 | 4.930 | 5.110 | 4.860 | 4.870 | 4.870 | 193,245 |
| 2022-05-25 | 5.000 | 5.120 | 4.900 | 4.900 | 4.900 | 189,018 |
| 2022-05-24 | 5.340 | 5.340 | 4.870 | 5.030 | 5.030 | 209,230 |
| 2022-05-20 | 5.020 | 5.380 | 4.980 | 5.290 | 5.290 | 187,290 |
| 2022-05-19 | 4.870 | 5.130 | 4.870 | 5.040 | 5.040 | 141,170 |
| 2022-05-18 | 5.020 | 5.230 | 4.880 | 4.960 | 4.960 | 382,125 |
| 2022-05-17 | 5.240 | 5.250 | 5.000 | 5.000 | 5.000 | 194,650 |
| 2022-05-16 | 5.040 | 5.290 | 5.000 | 5.080 | 5.080 | 198,194 |
| 2022-05-13 | 5.320 | 5.330 | 4.980 | 5.020 | 5.020 | 287,174 |
| 2022-05-12 | 5.060 | 5.320 | 5.030 | 5.040 | 5.040 | 323,204 |
| 2022-05-11 | 5.220 | 5.350 | 5.000 | 5.180 | 5.180 | 296,700 |
| 2022-05-10 | 5.260 | 5.430 | 5.070 | 5.350 | 5.350 | 302,931 |
| 2022-05-09 | 5.410 | 5.520 | 5.170 | 5.250 | 5.250 | 143,036 |
| 2022-05-06 | 5.180 | 5.610 | 4.890 | 5.610 | 5.610 | 614,668 |
| 2022-05-05 | 5.220 | 5.420 | 5.150 | 5.300 | 5.300 | 220,220 |
| 2022-05-04 | 5.670 | 5.670 | 5.190 | 5.370 | 5.370 | 305,872 |
| 2022-05-03 | 5.680 | 6.140 | 5.380 | 5.630 | 5.630 | 288,171 |
| 2022-05-02 | 5.670 | 6.070 | 5.530 | 5.760 | 5.760 | 323,003 |
| 2022-04-29 | 5.910 | 6.060 | 5.600 | 5.680 | 5.680 | 266,683 |
| 2022-04-28 | 6.500 | 6.500 | 5.820 | 5.960 | 5.960 | 335,180 |
| 2022-04-27 | 6.670 | 6.720 | 6.210 | 6.210 | 6.210 | 370,122 |
| 2022-04-26 | 6.560 | 6.760 | 6.520 | 6.670 | 6.670 | 358,667 |
| 2022-04-25 | 6.790 | 6.810 | 6.560 | 6.560 | 6.560 | 418,966 |
| 2022-04-22 | 6.780 | 6.860 | 6.680 | 6.770 | 6.770 | 246,336 |
| 2022-04-21 | 6.900 | 6.950 | 6.600 | 6.750 | 6.750 | 465,471 |
| 2022-04-20 | 6.840 | 6.950 | 6.750 | 6.845 | 6.845 | 146,007 |
| 2022-04-19 | 6.890 | 6.980 | 6.640 | 6.980 | 6.980 | 256,153 |
| 2022-04-18 | 6.880 | 6.930 | 6.540 | 6.930 | 6.930 | 530,962 |
| 2022-04-14 | 6.900 | 6.910 | 6.730 | 6.770 | 6.770 | 173,901 |
| 2022-04-13 | 6.990 | 7.000 | 6.830 | 6.850 | 6.850 | 295,265 |
| 2022-04-12 | 7.170 | 7.290 | 6.930 | 6.940 | 6.940 | 278,021 |
| 2022-04-11 | 6.980 | 7.340 | 6.920 | 7.210 | 7.210 | 382,759 |
| 2022-04-08 | 7.340 | 7.460 | 7.040 | 7.040 | 7.040 | 207,391 |
| 2022-04-07 | 7.160 | 7.370 | 6.950 | 7.340 | 7.340 | 170,620 |
| 2022-04-06 | 7.300 | 7.370 | 7.030 | 7.240 | 7.240 | 260,003 |
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.