Cresco Labs Inc. (CRLBF)
OTCMKTS · Delayed Price · Currency is USD
0.9500
-0.0140 (-1.45%)
Mar 26, 2026, 10:21 AM EST
CRLBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -1.41% | 5,187,984 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.16% | 285,505 |
| Mar 23, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 9.82% | 320,029 |
| Mar 20, 2026 | 0.92 | 1.03 | 0.90 | 0.91 | 0.91 | -9.90% | 464,133 |
| Mar 19, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 4.77% | 579,588 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -0.63% | 306,988 |
| Mar 17, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 0.01% | 237,420 |
| Mar 16, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | -0.51% | 549,601 |
| Mar 13, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 2.44% | 2,690,601 |
| Mar 12, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | -4.02% | 198,018 |
| Mar 11, 2026 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 5.50% | 245,319 |
| Mar 10, 2026 | 0.96 | 1.04 | 0.94 | 0.94 | 0.94 | -7.84% | 701,046 |
| Mar 9, 2026 | 0.91 | 1.08 | 0.91 | 1.02 | 1.02 | -2.86% | 131,956 |
| Mar 6, 2026 | 0.91 | 1.10 | 0.91 | 1.05 | 1.05 | 12.90% | 550,428 |
| Mar 5, 2026 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | -4.62% | 347,937 |
| Mar 4, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.28% | 364,445 |
| Mar 3, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 2.53% | 241,740 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -7.89% | 660,151 |
| Feb 27, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -4.81% | 332,108 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | 1.07% | 7,069,618 |
| Feb 25, 2026 | 1.00 | 1.07 | 0.95 | 1.03 | 1.03 | 0.88% | 6,681,107 |
| Feb 24, 2026 | 0.97 | 1.05 | 0.95 | 1.02 | 1.02 | 7.35% | 848,198 |
| Feb 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.02% | 367,729 |
| Feb 20, 2026 | 1.19 | 1.20 | 0.96 | 0.96 | 0.96 | -13.51% | 1,117,503 |
| Feb 19, 2026 | 0.96 | 1.15 | 0.96 | 1.11 | 1.11 | 14.40% | 825,634 |
| Feb 18, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -3.93% | 510,720 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | - | 178,881 |
| Feb 13, 2026 | 0.96 | 1.05 | 0.93 | 1.01 | 1.01 | 4.09% | 217,508 |
| Feb 12, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.93% | 405,457 |
| Feb 11, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 398,924 |
| Feb 10, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | -4.81% | 300,652 |
| Feb 9, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 2.56% | 481,789 |
| Feb 6, 2026 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 4.46% | 519,946 |
| Feb 5, 2026 | 1.02 | 1.10 | 0.99 | 1.01 | 1.01 | -7.34% | 516,010 |
| Feb 4, 2026 | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 523,611 |
| Feb 3, 2026 | 1.01 | 1.11 | 1.01 | 1.06 | 1.06 | 1.92% | 731,534 |
| Feb 2, 2026 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | - | 411,432 |
| Jan 30, 2026 | 1.05 | 1.15 | 1.03 | 1.04 | 1.04 | -0.95% | 467,956 |
| Jan 29, 2026 | 1.08 | 1.18 | 1.00 | 1.05 | 1.05 | -3.67% | 1,026,882 |
| Jan 28, 2026 | 1.10 | 1.18 | 1.08 | 1.09 | 1.09 | -3.54% | 1,508,638 |
| Jan 27, 2026 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 558,834 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 336,522 |
| Jan 23, 2026 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 369,929 |
| Jan 22, 2026 | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | 0.85% | 245,923 |
| Jan 21, 2026 | 1.17 | 1.24 | 1.15 | 1.18 | 1.18 | -1.67% | 636,803 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -6.25% | 453,297 |
| Jan 16, 2026 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 373,092 |
| Jan 15, 2026 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | - | 391,470 |
| Jan 14, 2026 | 1.36 | 1.38 | 1.29 | 1.36 | 1.36 | 3.03% | 361,822 |
| Jan 13, 2026 | 1.32 | 1.43 | 1.31 | 1.32 | 1.32 | -5.04% | 458,427 |