Cresco Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.34	1.37	1.33	1.33	-	-1.48%	320,057
May 11, 2026	1.39	1.40	1.34	1.35	1.35	-4.93%	194,979
May 8, 2026	1.49	1.49	1.37	1.42	1.42	-5.33%	323,407
May 7, 2026	1.50	1.51	1.41	1.50	1.50	-0.66%	185,480
May 6, 2026	1.48	1.52	1.44	1.51	1.51	2.03%	110,872
May 5, 2026	1.42	1.51	1.41	1.48	1.48	7.25%	206,854
May 4, 2026	1.48	1.49	1.38	1.38	1.38	-7.38%	95,122
May 1, 2026	1.44	1.55	1.42	1.49	1.49	0.68%	239,011
Apr 30, 2026	1.38	1.49	1.38	1.48	1.48	7.25%	104,634
Apr 29, 2026	1.48	1.48	1.38	1.38	1.38	-6.76%	151,537
Apr 28, 2026	1.54	1.58	1.48	1.48	1.48	-7.50%	152,549
Apr 27, 2026	1.39	1.62	1.35	1.60	1.60	16.79%	231,650
Apr 24, 2026	1.30	1.44	1.30	1.37	1.37	7.87%	274,236
Apr 23, 2026	1.84	1.84	1.25	1.27	1.27	-22.56%	1,412,848
Apr 22, 2026	1.29	1.71	1.29	1.64	1.64	28.12%	1,337,240
Apr 21, 2026	1.33	1.37	1.27	1.28	1.28	-7.91%	192,408
Apr 20, 2026	1.23	1.39	1.23	1.39	1.39	10.32%	259,963
Apr 17, 2026	1.30	1.32	1.24	1.26	1.26	-2.33%	146,538
Apr 16, 2026	1.35	1.35	1.29	1.29	1.29	-3.73%	89,435
Apr 15, 2026	1.29	1.35	1.25	1.34	1.34	3.88%	121,545
Apr 14, 2026	1.28	1.30	1.25	1.29	1.29	2.38%	79,204
Apr 13, 2026	1.24	1.30	1.24	1.26	1.26	-	79,027
Apr 10, 2026	1.33	1.33	1.26	1.26	1.26	-2.33%	31,462
Apr 9, 2026	1.34	1.36	1.29	1.29	1.29	-4.44%	64,041
Apr 8, 2026	1.29	1.35	1.29	1.35	1.35	8.87%	78,719
Apr 7, 2026	1.36	1.39	1.24	1.24	1.24	-11.43%	179,169
Apr 6, 2026	1.34	1.40	1.32	1.40	1.40	4.48%	116,472
Apr 2, 2026	1.13	1.35	1.13	1.34	1.34	5.51%	149,788
Apr 1, 2026	1.26	1.32	1.21	1.27	1.27	4.10%	91,118
Mar 31, 2026	1.06	1.27	1.06	1.22	1.22	12.96%	166,313
Mar 30, 2026	1.16	1.19	1.02	1.08	1.08	-5.26%	140,696
Mar 27, 2026	1.28	1.28	1.13	1.14	1.14	-8.06%	257,096
Mar 26, 2026	1.32	1.34	1.23	1.24	1.24	-8.15%	72,019
Mar 25, 2026	1.35	1.38	1.32	1.35	1.35	0.75%	93,546
Mar 24, 2026	1.34	1.37	1.32	1.34	1.34	-1.47%	60,019
Mar 23, 2026	1.29	1.37	1.27	1.36	1.36	6.25%	69,986
Mar 20, 2026	1.34	1.39	1.23	1.28	1.28	-5.88%	195,081
Mar 19, 2026	1.34	1.38	1.29	1.36	1.36	3.03%	107,798
Mar 18, 2026	1.32	1.36	1.30	1.32	1.32	-1.49%	64,122
Mar 17, 2026	1.33	1.35	1.32	1.34	1.34	3.08%	80,769
Mar 16, 2026	1.33	1.35	1.29	1.30	1.30	-2.99%	43,627
Mar 13, 2026	1.30	1.35	1.30	1.34	1.34	3.08%	56,603
Mar 12, 2026	1.35	1.35	1.30	1.30	1.30	-3.70%	42,794
Mar 11, 2026	1.28	1.37	1.28	1.35	1.35	6.30%	105,157
Mar 10, 2026	1.39	1.40	1.27	1.27	1.27	-8.63%	124,323
Mar 9, 2026	1.37	1.41	1.37	1.39	1.39	0.72%	27,242
Mar 6, 2026	1.27	1.45	1.26	1.38	1.38	9.52%	288,113
Mar 5, 2026	1.34	1.36	1.24	1.26	1.26	-5.26%	128,942
Mar 4, 2026	1.23	1.33	1.23	1.33	1.33	4.72%	51,421
Mar 3, 2026	1.25	1.28	1.23	1.27	1.27	1.60%	56,358