Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.530 | 7.610 | 7.220 | 7.350 | 7.350 | 270,299 |
| 2022-04-04 | 7.800 | 7.900 | 7.500 | 7.650 | 7.650 | 226,976 |
| 2022-04-01 | 7.600 | 7.820 | 7.530 | 7.820 | 7.820 | 360,796 |
| 2022-03-31 | 7.580 | 7.590 | 7.400 | 7.530 | 7.530 | 200,558 |
| 2022-03-30 | 7.520 | 7.690 | 7.330 | 7.500 | 7.500 | 537,926 |
| 2022-03-29 | 7.570 | 7.720 | 7.440 | 7.460 | 7.460 | 274,832 |
| 2022-03-28 | 7.400 | 7.660 | 7.330 | 7.450 | 7.450 | 223,327 |
| 2022-03-25 | 7.650 | 7.900 | 7.430 | 7.500 | 7.500 | 802,541 |
| 2022-03-24 | 7.940 | 7.940 | 7.140 | 7.290 | 7.290 | 1,204,234 |
| 2022-03-23 | 8.320 | 8.380 | 7.570 | 7.590 | 7.590 | 721,190 |
| 2022-03-22 | 8.060 | 8.260 | 7.870 | 8.200 | 8.200 | 136,534 |
| 2022-03-21 | 7.910 | 8.190 | 7.580 | 8.000 | 8.000 | 193,411 |
| 2022-03-18 | 7.580 | 8.280 | 7.420 | 8.000 | 8.000 | 206,599 |
| 2022-03-17 | 7.200 | 7.590 | 7.180 | 7.580 | 7.580 | 254,478 |
| 2022-03-16 | 7.270 | 7.370 | 7.040 | 7.245 | 7.245 | 135,624 |
| 2022-03-15 | 7.090 | 7.250 | 6.970 | 7.160 | 7.160 | 265,488 |
| 2022-03-14 | 7.150 | 7.210 | 6.790 | 6.950 | 6.950 | 113,740 |
| 2022-03-11 | 7.160 | 7.300 | 6.850 | 7.050 | 7.050 | 71,635 |
| 2022-03-10 | 7.280 | 7.520 | 7.020 | 7.200 | 7.200 | 178,955 |
| 2022-03-09 | 7.700 | 7.700 | 7.250 | 7.320 | 7.320 | 199,283 |
| 2022-03-08 | 7.000 | 7.510 | 6.810 | 7.330 | 7.330 | 308,314 |
| 2022-03-07 | 7.150 | 7.400 | 6.890 | 6.970 | 6.970 | 419,317 |
| 2022-03-04 | 7.640 | 7.980 | 7.330 | 7.450 | 7.450 | 338,993 |
| 2022-03-03 | 7.910 | 8.090 | 7.590 | 7.700 | 7.700 | 239,730 |
| 2022-03-02 | 8.490 | 8.650 | 7.980 | 7.990 | 7.990 | 234,816 |
| 2022-03-01 | 8.560 | 8.790 | 8.200 | 8.650 | 8.650 | 350,976 |
| 2022-02-28 | 8.340 | 8.830 | 8.090 | 8.810 | 8.810 | 205,777 |
| 2022-02-25 | 8.270 | 8.540 | 8.180 | 8.200 | 8.200 | 260,438 |
| 2022-02-24 | 8.010 | 8.670 | 8.000 | 8.570 | 8.570 | 497,883 |
| 2022-02-23 | 9.150 | 9.250 | 8.410 | 8.770 | 8.770 | 486,854 |
| 2022-02-22 | 8.990 | 9.220 | 8.880 | 9.160 | 9.160 | 561,084 |
| 2022-02-18 | 9.330 | 9.580 | 9.260 | 9.580 | 9.580 | 299,050 |
| 2022-02-17 | 9.790 | 9.790 | 9.390 | 9.590 | 9.590 | 253,810 |
| 2022-02-16 | 9.500 | 9.910 | 9.450 | 9.760 | 9.760 | 160,597 |
| 2022-02-15 | 9.790 | 9.790 | 9.520 | 9.680 | 9.680 | 213,860 |
| 2022-02-14 | 9.160 | 9.790 | 9.150 | 9.380 | 9.380 | 229,889 |
| 2022-02-11 | 9.550 | 10.070 | 9.260 | 9.500 | 9.500 | 377,321 |
| 2022-02-10 | 9.320 | 10.360 | 9.290 | 9.480 | 9.480 | 670,422 |
| 2022-02-09 | 9.000 | 9.610 | 8.860 | 9.550 | 9.550 | 500,520 |
| 2022-02-08 | 8.760 | 9.050 | 8.600 | 8.880 | 8.880 | 139,407 |
| 2022-02-07 | 8.410 | 9.000 | 8.410 | 8.700 | 8.700 | 247,394 |
| 2022-02-04 | 8.230 | 9.130 | 8.230 | 8.435 | 8.435 | 600,581 |
| 2022-02-03 | 8.650 | 8.650 | 8.170 | 8.230 | 8.230 | 131,474 |
| 2022-02-02 | 8.880 | 8.990 | 8.400 | 8.620 | 8.620 | 299,055 |
| 2022-02-01 | 7.920 | 8.880 | 7.840 | 8.880 | 8.880 | 828,322 |
| 2022-01-31 | 7.520 | 8.020 | 7.380 | 7.840 | 7.840 | 151,099 |
| 2022-01-28 | 7.530 | 7.720 | 7.340 | 7.460 | 7.460 | 223,805 |
| 2022-01-27 | 7.890 | 8.220 | 7.600 | 7.700 | 7.700 | 313,502 |
| 2022-01-26 | 8.000 | 8.270 | 7.680 | 8.070 | 8.070 | 185,620 |
| 2022-01-25 | 7.400 | 8.180 | 7.140 | 7.920 | 7.920 | 300,150 |
| 2022-01-24 | 7.030 | 7.750 | 6.520 | 7.700 | 7.700 | 823,538 |
| 2022-01-21 | 7.810 | 7.810 | 7.340 | 7.350 | 7.350 | 429,949 |
| 2022-01-20 | 8.230 | 8.450 | 7.800 | 7.810 | 7.810 | 337,347 |
| 2022-01-19 | 8.460 | 8.550 | 8.150 | 8.340 | 8.340 | 269,088 |
| 2022-01-18 | 8.100 | 8.670 | 8.100 | 8.570 | 8.570 | 247,047 |
| 2022-01-17 | 8.520 | 8.520 | 8.110 | 8.330 | 8.330 | 141,490 |
| 2022-01-14 | 8.450 | 8.760 | 8.280 | 8.670 | 8.670 | 127,600 |
| 2022-01-13 | 8.470 | 8.710 | 8.170 | 8.560 | 8.560 | 278,260 |
| 2022-01-12 | 8.340 | 9.250 | 8.200 | 8.390 | 8.390 | 313,438 |
| 2022-01-11 | 8.300 | 8.670 | 8.270 | 8.340 | 8.340 | 180,987 |
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.