Cresco Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 73,003 |
| 2025-02-13 | 1.260 | 1.380 | 1.260 | 1.380 | 1.380 | 197,029 |
| 2025-02-12 | 1.280 | 1.330 | 1.270 | 1.280 | 1.280 | 279,376 |
| 2025-02-11 | 1.350 | 1.390 | 1.290 | 1.290 | 1.290 | 101,212 |
| 2025-02-10 | 1.390 | 1.450 | 1.320 | 1.340 | 1.340 | 215,726 |
| 2025-02-07 | 1.450 | 1.560 | 1.380 | 1.380 | 1.380 | 241,681 |
| 2025-02-06 | 1.720 | 1.740 | 1.370 | 1.370 | 1.370 | 283,665 |
| 2025-02-05 | 1.410 | 1.630 | 1.390 | 1.630 | 1.630 | 306,005 |
| 2025-02-04 | 1.340 | 1.430 | 1.330 | 1.430 | 1.430 | 130,772 |
| 2025-02-03 | 1.260 | 1.370 | 1.260 | 1.350 | 1.350 | 110,140 |
| 2025-01-31 | 1.350 | 1.360 | 1.315 | 1.340 | 1.340 | 18,847 |
| 2025-01-30 | 1.270 | 1.390 | 1.270 | 1.350 | 1.350 | 139,709 |
| 2025-01-29 | 1.260 | 1.330 | 1.260 | 1.270 | 1.270 | 112,964 |
| 2025-01-28 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 79,425 |
| 2025-01-27 | 1.390 | 1.400 | 1.260 | 1.260 | 1.260 | 73,090 |
| 2025-01-24 | 1.250 | 1.370 | 1.230 | 1.370 | 1.370 | 230,117 |
| 2025-01-23 | 1.280 | 1.290 | 1.210 | 1.210 | 1.210 | 52,519 |
| 2025-01-22 | 1.250 | 1.330 | 1.250 | 1.270 | 1.270 | 119,240 |
| 2025-01-21 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 108,547 |
| 2025-01-20 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 25,318 |
| 2025-01-17 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 68,391 |
| 2025-01-16 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 38,947 |
| 2025-01-15 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 25,700 |
| 2025-01-14 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 63,602 |
| 2025-01-13 | 1.330 | 1.430 | 1.300 | 1.320 | 1.320 | 130,220 |
| 2025-01-10 | 1.330 | 1.410 | 1.330 | 1.350 | 1.350 | 46,563 |
| 2025-01-09 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 6,916 |
| 2025-01-08 | 1.370 | 1.460 | 1.360 | 1.380 | 1.380 | 127,045 |
| 2025-01-07 | 1.420 | 1.470 | 1.410 | 1.470 | 1.470 | 147,266 |
| 2025-01-06 | 1.320 | 1.410 | 1.320 | 1.410 | 1.410 | 101,173 |
| 2025-01-03 | 1.360 | 1.380 | 1.320 | 1.340 | 1.340 | 89,814 |
| 2025-01-02 | 1.300 | 1.390 | 1.300 | 1.370 | 1.370 | 225,521 |
| 2024-12-31 | 1.160 | 1.320 | 1.150 | 1.320 | 1.320 | 330,248 |
| 2024-12-30 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 241,514 |
| 2024-12-27 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 179,465 |
| 2024-12-24 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 128,280 |
| 2024-12-23 | 1.320 | 1.320 | 1.240 | 1.250 | 1.250 | 165,832 |
| 2024-12-20 | 1.250 | 1.350 | 1.240 | 1.300 | 1.300 | 267,969 |
| 2024-12-19 | 1.340 | 1.370 | 1.230 | 1.250 | 1.250 | 265,235 |
| 2024-12-18 | 1.350 | 1.410 | 1.340 | 1.350 | 1.350 | 361,253 |
| 2024-12-17 | 1.330 | 1.400 | 1.280 | 1.350 | 1.350 | 291,064 |
| 2024-12-16 | 1.430 | 1.430 | 1.320 | 1.320 | 1.320 | 260,457 |
| 2024-12-13 | 1.370 | 1.460 | 1.370 | 1.440 | 1.440 | 242,290 |
| 2024-12-12 | 1.420 | 1.480 | 1.360 | 1.380 | 1.380 | 349,051 |
| 2024-12-11 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 223,931 |
| 2024-12-10 | 1.530 | 1.580 | 1.450 | 1.460 | 1.460 | 312,436 |
| 2024-12-09 | 1.500 | 1.610 | 1.500 | 1.520 | 1.520 | 206,875 |
| 2024-12-06 | 1.510 | 1.590 | 1.500 | 1.510 | 1.510 | 92,806 |
| 2024-12-05 | 1.500 | 1.600 | 1.490 | 1.540 | 1.540 | 353,204 |
| 2024-12-04 | 1.520 | 1.600 | 1.480 | 1.480 | 1.480 | 273,097 |
| 2024-12-03 | 1.600 | 1.670 | 1.540 | 1.540 | 1.540 | 93,127 |
| 2024-12-02 | 1.650 | 1.710 | 1.580 | 1.590 | 1.590 | 125,307 |
| 2024-11-29 | 1.670 | 1.750 | 1.630 | 1.650 | 1.650 | 108,721 |
| 2024-11-28 | 1.660 | 1.700 | 1.650 | 1.650 | 1.650 | 18,973 |
| 2024-11-27 | 1.630 | 1.720 | 1.630 | 1.720 | 1.720 | 140,198 |
| 2024-11-26 | 1.580 | 1.830 | 1.580 | 1.690 | 1.690 | 195,649 |
| 2024-11-25 | 1.500 | 1.680 | 1.500 | 1.670 | 1.670 | 172,017 |
| 2024-11-22 | 1.590 | 1.610 | 1.510 | 1.510 | 1.510 | 148,243 |
| 2024-11-21 | 1.640 | 1.790 | 1.570 | 1.610 | 1.610 | 151,986 |
| 2024-11-20 | 1.640 | 1.830 | 1.610 | 1.670 | 1.670 | 104,527 |
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.