Cresco Labs Inc. (CSE:CL)
Canada
· Delayed Price · Currency is CAD 1.000
+0.040 (4.17%)
May 20, 2025, 3:58 PM EDT
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.98 | 1.02 | 0.95 | 1.00 | - | 4.17% | 138,062 |
| May 16, 2025 | 1.04 | 1.06 | 0.94 | 0.96 | - | -4.95% | 239,260 |
| May 15, 2025 | 0.97 | 1.10 | 0.97 | 1.01 | - | 3.06% | 97,240 |
| May 14, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | - | -2.00% | 43,537 |
| May 13, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.01% | 63,979 |
| May 12, 2025 | 1.05 | 1.07 | 0.97 | 0.99 | - | -1.00% | 112,171 |
| May 9, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | - | -12.28% | 273,552 |
| May 8, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | - | -2.56% | 55,848 |
| May 7, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | - | -0.85% | 47,527 |
| May 6, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | - | -6.35% | 31,270 |
| May 5, 2025 | 1.24 | 1.28 | 1.19 | 1.26 | - | 2.44% | 63,629 |
| May 2, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | - | -1.60% | 73,883 |
| May 1, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | - | -7.41% | 170,746 |
| Apr 30, 2025 | 1.13 | 1.35 | 1.08 | 1.35 | - | 17.39% | 758,351 |
| Apr 29, 2025 | 1.09 | 1.24 | 1.06 | 1.15 | - | 7.48% | 208,347 |
| Apr 28, 2025 | 1.15 | 1.16 | 1.03 | 1.07 | - | -9.32% | 136,627 |
| Apr 25, 2025 | 1.09 | 1.20 | 1.07 | 1.18 | - | 7.27% | 290,660 |
| Apr 24, 2025 | 0.92 | 1.13 | 0.92 | 1.10 | - | 20.88% | 493,124 |
| Apr 23, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | - | - | 22,829 |
| Apr 22, 2025 | 0.85 | 0.92 | 0.84 | 0.91 | - | 3.41% | 174,770 |
| Apr 21, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | - | -1.12% | 127,229 |
| Apr 17, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | - | 3.49% | 166,015 |
| Apr 16, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | - | 1.18% | 74,038 |
| Apr 15, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | - | 1.19% | 42,555 |
| Apr 14, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | - | -2.33% | 205,436 |
| Apr 11, 2025 | 0.83 | 0.86 | 0.78 | 0.86 | - | 8.86% | 122,102 |
| Apr 10, 2025 | 0.81 | 0.84 | 0.78 | 0.79 | - | -2.47% | 81,538 |
| Apr 9, 2025 | 0.79 | 0.86 | 0.77 | 0.81 | - | 5.19% | 175,720 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.75 | 0.77 | - | -2.53% | 310,186 |
| Apr 7, 2025 | 0.80 | 0.87 | 0.78 | 0.79 | - | -4.82% | 213,659 |
| Apr 4, 2025 | 0.84 | 0.90 | 0.75 | 0.83 | - | -4.60% | 527,717 |
| Apr 3, 2025 | 0.90 | 0.95 | 0.87 | 0.87 | - | -8.42% | 120,960 |
| Apr 2, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | - | -4.04% | 92,201 |
| Apr 1, 2025 | 1.05 | 1.09 | 0.99 | 0.99 | - | -3.88% | 176,620 |
| Mar 31, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | - | -7.21% | 111,675 |
| Mar 28, 2025 | 1.03 | 1.11 | 1.00 | 1.11 | - | 0.91% | 138,518 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.02 | 1.10 | - | -2.65% | 229,148 |
| Mar 26, 2025 | 1.05 | 1.18 | 0.76 | 1.13 | - | 7.62% | 718,846 |
| Mar 25, 2025 | 1.03 | 1.07 | 1.01 | 1.05 | - | -0.94% | 68,997 |
| Mar 24, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | - | 3.92% | 105,967 |
| Mar 21, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | - | -1.92% | 132,278 |
| Mar 20, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | - | 0.97% | 86,860 |
| Mar 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | 1.98% | 31,536 |
| Mar 18, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | - | -2.88% | 146,327 |
| Mar 17, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | - | -2.80% | 97,588 |
| Mar 14, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | - | 7.00% | 81,870 |
| Mar 13, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | - | -5.66% | 162,389 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | - | -0.93% | 121,707 |
| Mar 11, 2025 | 1.09 | 1.12 | 1.02 | 1.07 | - | 2.88% | 190,459 |
| Mar 10, 2025 | 1.10 | 1.11 | 1.02 | 1.04 | - | -4.59% | 157,100 |