Cresco Labs Inc. (CSE:CL)
Canada · Delayed Price · Currency is CAD 0.7800
+0.0300 (4.00%)
Jul 18, 2025, 3:59 PM EDT
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | - | 4.00% | 180,446 |
| Jul 17, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | - | 5.63% | 60,858 |
| Jul 16, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | - | -2.74% | 170,604 |
| Jul 15, 2025 | 0.83 | 0.84 | 0.72 | 0.73 | - | -15.12% | 472,323 |
| Jul 14, 2025 | 0.89 | 0.93 | 0.85 | 0.86 | - | -5.49% | 158,733 |
| Jul 11, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | - | -8.08% | 337,705 |
| Jul 10, 2025 | 0.81 | 1.02 | 0.76 | 0.99 | - | 20.73% | 956,286 |
| Jul 9, 2025 | 0.76 | 0.82 | 0.75 | 0.82 | - | 10.81% | 207,092 |
| Jul 8, 2025 | 0.67 | 0.80 | 0.66 | 0.74 | - | 8.82% | 441,950 |
| Jul 7, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | - | 3.03% | 75,146 |
| Jul 4, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | - | - | 10,770 |
| Jul 3, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | - | -4.35% | 292,323 |
| Jul 2, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | - | -1.43% | 400,204 |
| Jun 30, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | 1.45% | 297,245 |
| Jun 27, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | - | -1.43% | 118,461 |
| Jun 26, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | - | -1.41% | 63,941 |
| Jun 25, 2025 | 0.65 | 0.72 | 0.64 | 0.71 | - | 12.70% | 432,212 |
| Jun 24, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | - | 5.00% | 343,280 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | - | -1.64% | 90,553 |
| Jun 20, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | - | -4.69% | 145,972 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | - | -1.54% | 7,097 |
| Jun 18, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | - | - | 149,617 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | - | -1.52% | 375,959 |
| Jun 16, 2025 | 0.68 | 0.71 | 0.66 | 0.66 | - | -1.49% | 136,086 |
| Jun 13, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | - | -4.29% | 191,464 |
| Jun 12, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | - | -2.78% | 99,913 |
| Jun 11, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | - | 1.41% | 88,308 |
| Jun 10, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | - | -2.74% | 248,069 |
| Jun 9, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | - | -2.67% | 19,618 |
| Jun 6, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | - | 4.17% | 341,441 |
| Jun 5, 2025 | 0.71 | 0.77 | 0.71 | 0.72 | - | 2.86% | 235,250 |
| Jun 4, 2025 | 0.81 | 0.81 | 0.65 | 0.70 | - | -10.26% | 9,883,347 |
| Jun 3, 2025 | 0.82 | 0.83 | 0.77 | 0.78 | - | -1.27% | 155,736 |
| Jun 2, 2025 | 0.80 | 0.85 | 0.79 | 0.79 | - | -5.95% | 285,341 |
| May 30, 2025 | 0.94 | 0.95 | 0.80 | 0.84 | - | -9.68% | 629,692 |
| May 29, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | - | 2.20% | 31,033 |
| May 28, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | - | -1.09% | 19,232 |
| May 27, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | - | -3.16% | 34,578 |
| May 26, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | 4.40% | 3,330 |
| May 23, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | - | -4.21% | 55,046 |
| May 22, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | - | 1.06% | 6,336 |
| May 21, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | - | -6.00% | 72,556 |
| 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 |