Cresco Labs Inc. (CSE: CL)
Canada
· Delayed Price · Currency is CAD 1.300
+0.050 (4.00%)
Dec 20, 2024, 4:00 PM EST
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.25 | 1.35 | 1.24 | 1.30 | - | 4.00% | 267,969 |
| Dec 19, 2024 | 1.34 | 1.37 | 1.23 | 1.25 | - | -7.41% | 265,235 |
| Dec 18, 2024 | 1.35 | 1.41 | 1.34 | 1.35 | - | - | 361,253 |
| Dec 17, 2024 | 1.33 | 1.40 | 1.28 | 1.35 | - | 2.27% | 291,064 |
| Dec 16, 2024 | 1.43 | 1.43 | 1.32 | 1.32 | - | -8.33% | 260,457 |
| Dec 13, 2024 | 1.37 | 1.46 | 1.37 | 1.44 | - | 4.35% | 242,290 |
| Dec 12, 2024 | 1.42 | 1.48 | 1.36 | 1.38 | - | -2.82% | 349,051 |
| Dec 11, 2024 | 1.44 | 1.46 | 1.41 | 1.42 | - | -2.74% | 223,931 |
| Dec 10, 2024 | 1.53 | 1.58 | 1.45 | 1.46 | - | -3.95% | 312,436 |
| Dec 9, 2024 | 1.50 | 1.61 | 1.50 | 1.52 | - | 0.66% | 206,875 |
| Dec 6, 2024 | 1.51 | 1.59 | 1.50 | 1.51 | - | -1.95% | 92,806 |
| Dec 5, 2024 | 1.50 | 1.60 | 1.49 | 1.54 | - | 4.05% | 353,204 |
| Dec 4, 2024 | 1.52 | 1.60 | 1.48 | 1.48 | - | -3.90% | 273,097 |
| Dec 3, 2024 | 1.60 | 1.67 | 1.54 | 1.54 | - | -3.14% | 93,127 |
| Dec 2, 2024 | 1.65 | 1.71 | 1.58 | 1.59 | - | -3.64% | 125,307 |
| Nov 29, 2024 | 1.67 | 1.75 | 1.63 | 1.65 | - | - | 108,721 |
| Nov 28, 2024 | 1.66 | 1.70 | 1.65 | 1.65 | - | -4.07% | 18,973 |
| Nov 27, 2024 | 1.63 | 1.72 | 1.63 | 1.72 | - | 1.78% | 140,198 |
| Nov 26, 2024 | 1.58 | 1.83 | 1.58 | 1.69 | - | 1.20% | 195,649 |
| Nov 25, 2024 | 1.50 | 1.68 | 1.50 | 1.67 | - | 10.60% | 172,017 |
| Nov 22, 2024 | 1.59 | 1.61 | 1.51 | 1.51 | - | -6.21% | 148,243 |
| Nov 21, 2024 | 1.64 | 1.79 | 1.57 | 1.61 | - | -3.59% | 151,986 |
| Nov 20, 2024 | 1.64 | 1.83 | 1.61 | 1.67 | - | -1.18% | 104,527 |
| Nov 19, 2024 | 1.76 | 1.82 | 1.64 | 1.69 | - | -7.14% | 324,261 |
| Nov 18, 2024 | 1.90 | 1.97 | 1.81 | 1.82 | - | -7.61% | 278,915 |
| Nov 15, 2024 | 1.98 | 2.02 | 1.87 | 1.97 | - | 0.51% | 203,200 |
| Nov 14, 2024 | 1.99 | 2.05 | 1.92 | 1.96 | - | -2.49% | 307,868 |
| Nov 13, 2024 | 1.74 | 2.01 | 1.61 | 2.01 | - | 12.29% | 387,599 |
| Nov 12, 2024 | 1.44 | 1.79 | 1.44 | 1.79 | - | 20.95% | 563,572 |
| Nov 11, 2024 | 1.72 | 1.72 | 1.41 | 1.48 | - | -14.45% | 582,150 |
| Nov 8, 2024 | 1.79 | 1.83 | 1.67 | 1.73 | - | -1.14% | 256,918 |
| Nov 7, 2024 | 1.59 | 1.78 | 1.58 | 1.75 | - | 8.70% | 324,701 |
| Nov 6, 2024 | 1.72 | 1.87 | 1.53 | 1.61 | - | -22.97% | 1,531,090 |
| Nov 5, 2024 | 2.13 | 2.15 | 2.07 | 2.09 | - | -1.42% | 74,954 |
| Nov 4, 2024 | 2.17 | 2.23 | 2.10 | 2.12 | - | -0.93% | 117,713 |
| Nov 1, 2024 | 2.05 | 2.14 | 2.04 | 2.14 | - | 4.90% | 78,813 |
| Oct 31, 2024 | 2.09 | 2.09 | 2.03 | 2.04 | - | -0.97% | 63,136 |
| Oct 30, 2024 | 2.14 | 2.14 | 2.06 | 2.06 | - | -3.74% | 168,071 |
| Oct 29, 2024 | 2.19 | 2.21 | 2.13 | 2.14 | - | -2.73% | 165,649 |
| Oct 28, 2024 | 2.25 | 2.28 | 2.16 | 2.20 | - | -3.51% | 135,244 |
| Oct 25, 2024 | 2.26 | 2.29 | 2.25 | 2.28 | - | 0.88% | 142,137 |
| Oct 24, 2024 | 2.29 | 2.36 | 2.25 | 2.26 | - | -4.24% | 75,685 |
| Oct 23, 2024 | 2.33 | 2.38 | 2.27 | 2.36 | - | 1.29% | 264,945 |
| Oct 22, 2024 | 2.15 | 2.40 | 2.15 | 2.33 | - | 7.87% | 421,453 |
| Oct 21, 2024 | 2.16 | 2.20 | 2.16 | 2.16 | - | -0.92% | 15,721 |
| Oct 18, 2024 | 2.16 | 2.20 | 2.15 | 2.18 | - | 0.46% | 82,204 |
| Oct 17, 2024 | 2.15 | 2.17 | 2.14 | 2.17 | - | 0.93% | 220,822 |
| Oct 16, 2024 | 2.14 | 2.18 | 2.14 | 2.15 | - | -0.92% | 172,069 |
| Oct 15, 2024 | 2.18 | 2.23 | 2.14 | 2.17 | - | -1.36% | 152,399 |
| Oct 11, 2024 | 2.18 | 2.23 | 2.18 | 2.20 | - | -0.45% | 136,398 |
| Oct 10, 2024 | 2.24 | 2.25 | 2.20 | 2.21 | - | -1.78% | 23,913 |
| Oct 9, 2024 | 2.20 | 2.29 | 2.20 | 2.25 | - | 0.45% | 198,921 |
| Oct 8, 2024 | 2.18 | 2.25 | 2.18 | 2.24 | - | 0.45% | 93,501 |
| Oct 7, 2024 | 2.20 | 2.23 | 2.19 | 2.23 | - | - | 134,625 |
| Oct 4, 2024 | 2.24 | 2.26 | 2.20 | 2.23 | - | -0.89% | 118,852 |
| Oct 3, 2024 | 2.18 | 2.26 | 2.18 | 2.25 | - | 2.27% | 87,459 |
| Oct 2, 2024 | 2.22 | 2.24 | 2.19 | 2.20 | - | -0.90% | 55,552 |
| Oct 1, 2024 | 2.25 | 2.26 | 2.21 | 2.22 | - | -1.33% | 97,860 |
| Sep 30, 2024 | 2.23 | 2.34 | 2.20 | 2.25 | - | 0.90% | 342,141 |
| Sep 27, 2024 | 2.23 | 2.31 | 2.22 | 2.23 | - | -1.76% | 146,083 |
| Sep 26, 2024 | 2.29 | 2.31 | 2.24 | 2.27 | - | - | 137,191 |
| Sep 25, 2024 | 2.29 | 2.29 | 2.22 | 2.27 | - | -1.73% | 53,528 |
| Sep 24, 2024 | 2.25 | 2.36 | 2.20 | 2.31 | - | 3.12% | 207,182 |
| Sep 23, 2024 | 2.15 | 2.27 | 2.14 | 2.24 | - | 3.23% | 134,386 |
| Sep 20, 2024 | 2.22 | 2.22 | 2.14 | 2.17 | - | -3.13% | 42,941 |
| Sep 19, 2024 | 2.27 | 2.28 | 2.23 | 2.24 | - | 0.90% | 41,244 |
| Sep 18, 2024 | 2.30 | 2.30 | 2.20 | 2.22 | - | -1.33% | 81,785 |
| Sep 17, 2024 | 2.30 | 2.31 | 2.25 | 2.25 | - | -2.60% | 127,073 |
| Sep 16, 2024 | 2.22 | 2.34 | 2.21 | 2.31 | - | 1.76% | 185,596 |
| Sep 13, 2024 | 2.21 | 2.29 | 2.21 | 2.27 | - | 0.44% | 70,659 |
| Sep 12, 2024 | 2.27 | 2.30 | 2.22 | 2.26 | - | 0.44% | 94,887 |
| Sep 11, 2024 | 2.31 | 2.31 | 2.25 | 2.25 | - | -1.32% | 47,229 |
| Sep 10, 2024 | 2.35 | 2.39 | 2.27 | 2.28 | - | -4.20% | 147,535 |
| Sep 9, 2024 | 2.21 | 2.40 | 2.19 | 2.38 | - | 10.70% | 388,256 |
| Sep 6, 2024 | 2.24 | 2.24 | 2.13 | 2.15 | - | -3.15% | 37,946 |
| Sep 5, 2024 | 2.26 | 2.29 | 2.20 | 2.22 | - | -2.20% | 37,610 |
| Sep 4, 2024 | 2.20 | 2.33 | 2.20 | 2.27 | - | 1.34% | 144,622 |
| Sep 3, 2024 | 2.19 | 2.24 | 2.11 | 2.24 | - | 6.67% | 97,419 |
| Aug 30, 2024 | 2.05 | 2.16 | 2.04 | 2.10 | - | 1.94% | 102,884 |
| Aug 29, 2024 | 2.02 | 2.08 | 1.97 | 2.06 | - | 3.00% | 54,789 |
| Aug 28, 2024 | 2.02 | 2.07 | 2.00 | 2.00 | - | 1.01% | 116,612 |
| Aug 27, 2024 | 2.13 | 2.19 | 1.96 | 1.98 | - | -16.10% | 591,463 |
| Aug 26, 2024 | 2.35 | 2.43 | 2.35 | 2.36 | - | -1.67% | 40,600 |
| Aug 23, 2024 | 2.36 | 2.45 | 2.36 | 2.40 | - | 1.27% | 87,541 |
| Aug 22, 2024 | 2.46 | 2.52 | 2.36 | 2.37 | - | -4.05% | 70,151 |
| Aug 21, 2024 | 2.37 | 2.51 | 2.37 | 2.47 | - | 3.35% | 52,940 |
| Aug 20, 2024 | 2.54 | 2.62 | 2.37 | 2.39 | - | -9.13% | 171,429 |
| Aug 19, 2024 | 2.73 | 2.79 | 2.52 | 2.63 | - | -3.66% | 238,276 |
| Aug 16, 2024 | 2.61 | 2.74 | 2.59 | 2.73 | - | 3.41% | 295,911 |
| Aug 15, 2024 | 2.63 | 2.71 | 2.55 | 2.64 | - | -0.38% | 302,212 |
| Aug 14, 2024 | 2.44 | 2.67 | 2.36 | 2.65 | - | 9.96% | 488,178 |
| Aug 13, 2024 | 2.34 | 2.46 | 2.27 | 2.41 | - | 0.42% | 363,523 |
| Aug 12, 2024 | 2.12 | 2.40 | 2.12 | 2.40 | - | 11.63% | 331,366 |
| Aug 9, 2024 | 2.21 | 2.22 | 2.09 | 2.15 | - | -3.59% | 203,201 |
| Aug 8, 2024 | 1.99 | 2.23 | 1.98 | 2.23 | - | 13.20% | 205,620 |
| Aug 7, 2024 | 2.04 | 2.13 | 1.97 | 1.97 | - | -2.48% | 187,520 |
| Aug 6, 2024 | 2.05 | 2.08 | 1.92 | 2.02 | - | -2.88% | 208,143 |
| Aug 2, 2024 | 2.19 | 2.22 | 2.08 | 2.08 | - | -5.45% | 111,836 |
| Aug 1, 2024 | 2.19 | 2.25 | 2.19 | 2.20 | - | - | 88,138 |
| Jul 31, 2024 | 2.20 | 2.28 | 2.16 | 2.20 | - | 0.46% | 114,948 |