Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.400 | 1.510 | 1.400 | 1.420 | 1.420 | 148,400 |
| 2026-01-29 | 1.450 | 1.570 | 1.350 | 1.410 | 1.410 | 177,926 |
| 2026-01-28 | 1.520 | 1.600 | 1.470 | 1.470 | 1.470 | 195,987 |
| 2026-01-27 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 243,709 |
| 2026-01-26 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 107,366 |
| 2026-01-23 | 1.700 | 1.710 | 1.650 | 1.710 | 1.710 | 403,175 |
| 2026-01-22 | 1.640 | 1.730 | 1.640 | 1.710 | 1.710 | 123,305 |
| 2026-01-21 | 1.650 | 1.650 | 1.590 | 1.630 | 1.630 | 185,807 |
| 2026-01-20 | 1.730 | 1.750 | 1.650 | 1.650 | 1.650 | 145,512 |
| 2026-01-19 | 1.760 | 1.790 | 1.740 | 1.770 | 1.770 | 23,331 |
| 2026-01-16 | 1.850 | 1.880 | 1.780 | 1.790 | 1.790 | 68,220 |
| 2026-01-15 | 1.900 | 1.950 | 1.840 | 1.880 | 1.880 | 100,309 |
| 2026-01-14 | 1.850 | 1.920 | 1.790 | 1.890 | 1.890 | 103,654 |
| 2026-01-13 | 1.920 | 1.970 | 1.820 | 1.820 | 1.820 | 119,715 |
| 2026-01-12 | 1.720 | 2.060 | 1.690 | 1.920 | 1.920 | 414,251 |
| 2026-01-09 | 1.780 | 1.780 | 1.680 | 1.760 | 1.760 | 92,854 |
| 2026-01-08 | 1.670 | 1.780 | 1.650 | 1.750 | 1.750 | 187,494 |
| 2026-01-07 | 1.620 | 1.710 | 1.620 | 1.650 | 1.650 | 94,458 |
| 2026-01-06 | 1.640 | 1.670 | 1.620 | 1.620 | 1.620 | 88,861 |
| 2026-01-05 | 1.750 | 1.750 | 1.630 | 1.640 | 1.640 | 295,461 |
| 2026-01-02 | 1.660 | 1.750 | 1.640 | 1.740 | 1.740 | 68,513 |
| 2025-12-31 | 1.700 | 1.780 | 1.620 | 1.660 | 1.660 | 292,449 |
| 2025-12-30 | 1.660 | 1.770 | 1.600 | 1.650 | 1.650 | 373,239 |
| 2025-12-29 | 1.790 | 1.790 | 1.570 | 1.600 | 1.600 | 380,863 |
| 2025-12-24 | 1.730 | 1.790 | 1.700 | 1.740 | 1.740 | 76,428 |
| 2025-12-23 | 1.580 | 1.830 | 1.520 | 1.650 | 1.650 | 592,537 |
| 2025-12-22 | 1.760 | 1.790 | 1.590 | 1.620 | 1.620 | 381,127 |
| 2025-12-19 | 1.890 | 2.060 | 1.750 | 1.760 | 1.760 | 1,078,943 |
| 2025-12-18 | 2.730 | 3.120 | 1.630 | 1.630 | 1.630 | 2,952,181 |
| 2025-12-17 | 2.340 | 2.740 | 2.330 | 2.720 | 2.720 | 1,025,338 |
| 2025-12-16 | 1.740 | 2.550 | 1.710 | 2.420 | 2.420 | 1,369,659 |
| 2025-12-15 | 2.000 | 2.050 | 1.700 | 1.760 | 1.760 | 1,238,140 |
| 2025-12-12 | 1.400 | 2.010 | 1.400 | 1.970 | 1.970 | 2,705,530 |
| 2025-12-11 | 1.050 | 1.080 | 1.015 | 1.050 | 1.050 | 146,474 |
| 2025-12-10 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 43,669 |
| 2025-12-09 | 1.050 | 1.090 | 0.990 | 1.075 | 1.075 | 116,381 |
| 2025-12-08 | 1.120 | 1.120 | 1.020 | 1.050 | 1.050 | 93,689 |
| 2025-12-05 | 1.190 | 1.230 | 1.090 | 1.110 | 1.110 | 249,144 |
| 2025-12-04 | 1.120 | 1.220 | 1.100 | 1.200 | 1.200 | 272,186 |
| 2025-12-03 | 1.130 | 1.200 | 1.120 | 1.120 | 1.120 | 189,590 |
| 2025-12-02 | 1.180 | 1.210 | 1.140 | 1.160 | 1.160 | 176,465 |
| 2025-12-01 | 1.060 | 1.200 | 1.040 | 1.170 | 1.170 | 187,448 |
| 2025-11-28 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 48,450 |
| 2025-11-27 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 13,153 |
| 2025-11-26 | 1.080 | 1.110 | 1.040 | 1.060 | 1.060 | 162,597 |
| 2025-11-25 | 1.030 | 1.090 | 1.010 | 1.070 | 1.070 | 125,977 |
| 2025-11-24 | 1.120 | 1.220 | 1.030 | 1.100 | 1.100 | 357,071 |
| 2025-11-21 | 0.970 | 1.130 | 0.960 | 1.130 | 1.130 | 305,852 |
| 2025-11-20 | 1.000 | 1.030 | 0.950 | 0.970 | 0.970 | 234,577 |
| 2025-11-19 | 1.150 | 1.180 | 0.890 | 0.990 | 0.990 | 1,503,835 |
| 2025-11-18 | 1.160 | 1.210 | 1.120 | 1.120 | 1.120 | 344,310 |
| 2025-11-17 | 1.240 | 1.380 | 1.180 | 1.230 | 1.230 | 220,648 |
| 2025-11-14 | 1.500 | 1.510 | 1.210 | 1.320 | 1.320 | 389,475 |
| 2025-11-13 | 1.600 | 1.665 | 1.490 | 1.500 | 1.500 | 145,579 |
| 2025-11-12 | 1.610 | 1.690 | 1.570 | 1.640 | 1.640 | 88,156 |
| 2025-11-11 | 1.690 | 1.700 | 1.570 | 1.680 | 1.680 | 187,336 |
| 2025-11-10 | 1.490 | 1.730 | 1.490 | 1.730 | 1.730 | 303,889 |
| 2025-11-07 | 1.400 | 1.520 | 1.380 | 1.520 | 1.520 | 188,260 |
| 2025-11-06 | 1.520 | 1.550 | 1.400 | 1.400 | 1.400 | 122,683 |
| 2025-11-05 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 115,111 |
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.