Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.110 | 8.500 | 8.070 | 8.390 | 8.390 | 133,745 |
| 2022-01-07 | 8.060 | 8.440 | 8.030 | 8.250 | 8.250 | 163,300 |
| 2022-01-06 | 7.800 | 8.160 | 7.700 | 8.060 | 8.060 | 257,960 |
| 2022-01-05 | 8.280 | 8.310 | 7.700 | 7.730 | 7.730 | 342,740 |
| 2022-01-04 | 8.430 | 8.600 | 8.250 | 8.250 | 8.250 | 168,763 |
| 2021-12-31 | 8.560 | 8.590 | 8.340 | 8.390 | 8.390 | 173,605 |
| 2021-12-30 | 8.600 | 8.640 | 8.370 | 8.480 | 8.480 | 425,147 |
| 2021-12-29 | 8.410 | 8.570 | 8.310 | 8.460 | 8.460 | 402,084 |
| 2021-12-24 | 8.370 | 8.600 | 8.350 | 8.590 | 8.590 | 37,888 |
| 2021-12-23 | 8.260 | 8.650 | 8.180 | 8.450 | 8.450 | 474,505 |
| 2021-12-22 | 7.990 | 8.230 | 7.800 | 8.210 | 8.210 | 566,938 |
| 2021-12-21 | 8.240 | 8.310 | 7.840 | 8.000 | 8.000 | 687,164 |
| 2021-12-20 | 8.360 | 8.500 | 8.050 | 8.100 | 8.100 | 367,029 |
| 2021-12-17 | 8.640 | 8.770 | 8.500 | 8.580 | 8.580 | 482,173 |
| 2021-12-16 | 9.000 | 9.190 | 8.750 | 8.770 | 8.770 | 265,889 |
| 2021-12-15 | 9.120 | 9.250 | 8.790 | 9.000 | 9.000 | 475,910 |
| 2021-12-14 | 9.210 | 9.400 | 8.950 | 9.300 | 9.300 | 486,802 |
| 2021-12-13 | 9.610 | 9.690 | 9.200 | 9.410 | 9.410 | 283,252 |
| 2021-12-10 | 10.110 | 10.170 | 9.600 | 9.650 | 9.650 | 381,323 |
| 2021-12-09 | 10.280 | 10.470 | 10.010 | 10.010 | 10.010 | 207,214 |
| 2021-12-08 | 9.770 | 10.390 | 9.580 | 10.280 | 10.280 | 293,596 |
| 2021-12-07 | 9.800 | 10.370 | 9.600 | 9.810 | 9.810 | 283,450 |
| 2021-12-06 | 10.770 | 10.770 | 9.680 | 9.730 | 9.730 | 396,061 |
| 2021-12-03 | 10.650 | 11.050 | 10.200 | 10.380 | 10.380 | 445,348 |
| 2021-12-02 | 10.030 | 10.610 | 9.920 | 10.570 | 10.570 | 328,028 |
| 2021-12-01 | 10.500 | 10.690 | 9.780 | 10.240 | 10.240 | 434,028 |
| 2021-11-30 | 10.840 | 11.030 | 10.270 | 10.470 | 10.470 | 219,331 |
| 2021-11-29 | 11.400 | 11.430 | 10.660 | 10.670 | 10.670 | 167,103 |
| 2021-11-26 | 11.040 | 11.500 | 10.620 | 11.110 | 11.110 | 126,039 |
| 2021-11-25 | 11.120 | 11.450 | 11.070 | 11.150 | 11.150 | 25,881 |
| 2021-11-24 | 10.890 | 11.620 | 10.880 | 11.150 | 11.150 | 165,150 |
| 2021-11-23 | 10.460 | 11.180 | 10.160 | 11.170 | 11.170 | 241,041 |
| 2021-11-22 | 11.110 | 11.380 | 10.270 | 10.300 | 10.300 | 355,964 |
| 2021-11-19 | 11.520 | 11.730 | 11.010 | 11.050 | 11.050 | 143,883 |
| 2021-11-18 | 11.480 | 11.750 | 10.670 | 11.570 | 11.570 | 411,721 |
| 2021-11-17 | 11.450 | 12.020 | 11.450 | 11.530 | 11.530 | 225,484 |
| 2021-11-16 | 11.760 | 12.150 | 11.430 | 11.460 | 11.460 | 259,826 |
| 2021-11-15 | 12.500 | 13.040 | 11.330 | 11.430 | 11.430 | 974,722 |
| 2021-11-12 | 11.320 | 12.400 | 11.220 | 12.020 | 12.020 | 987,921 |
| 2021-11-11 | 10.990 | 11.560 | 10.510 | 11.130 | 11.130 | 1,048,023 |
| 2021-11-10 | 11.070 | 11.250 | 10.500 | 10.950 | 10.950 | 386,107 |
| 2021-11-09 | 11.000 | 11.200 | 10.620 | 11.030 | 11.030 | 436,232 |
| 2021-11-08 | 10.900 | 11.480 | 10.610 | 11.200 | 11.200 | 1,262,908 |
| 2021-11-05 | 9.710 | 10.620 | 9.480 | 10.500 | 10.500 | 679,376 |
| 2021-11-04 | 9.780 | 9.990 | 9.390 | 9.500 | 9.500 | 199,217 |
| 2021-11-03 | 9.800 | 10.000 | 9.650 | 9.920 | 9.920 | 202,621 |
| 2021-11-02 | 9.950 | 10.050 | 9.870 | 10.050 | 10.050 | 102,144 |
| 2021-11-01 | 9.800 | 9.940 | 9.690 | 9.900 | 9.900 | 222,657 |
| 2021-10-29 | 9.220 | 9.660 | 9.220 | 9.660 | 9.660 | 127,965 |
| 2021-10-28 | 9.360 | 9.590 | 9.240 | 9.250 | 9.250 | 497,627 |
| 2021-10-27 | 9.740 | 9.740 | 9.330 | 9.500 | 9.500 | 202,633 |
| 2021-10-26 | 9.780 | 9.940 | 9.620 | 9.730 | 9.730 | 218,525 |
| 2021-10-25 | 10.250 | 10.250 | 9.700 | 9.780 | 9.780 | 124,124 |
| 2021-10-22 | 10.190 | 10.240 | 9.900 | 9.900 | 9.900 | 151,237 |
| 2021-10-21 | 10.450 | 10.640 | 10.140 | 10.140 | 10.140 | 117,066 |
| 2021-10-20 | 10.360 | 10.750 | 10.360 | 10.440 | 10.440 | 126,495 |
| 2021-10-19 | 9.900 | 10.500 | 9.640 | 10.470 | 10.470 | 214,342 |
| 2021-10-18 | 9.930 | 10.120 | 9.700 | 9.870 | 9.870 | 221,538 |
← NewerPage 21 of 21 · 1,258 trading days
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.