Cresco Labs Inc. (CRLBF)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.020 (2.04%)
Sep 18, 2025, 10:44 AM EDT
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | 0.51% | 3,245 |
| Sep 17, 2025 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 368,845 |
| Sep 16, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.05% | 718,856 |
| Sep 15, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -1.45% | 932,183 |
| Sep 12, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -6.19% | 1,445,298 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.03 | 1.05 | 1.05 | -9.48% | 1,121,436 |
| Sep 10, 2025 | 1.23 | 1.29 | 1.16 | 1.16 | 1.16 | -6.45% | 730,547 |
| Sep 9, 2025 | 1.19 | 1.32 | 1.16 | 1.24 | 1.24 | 4.20% | 640,575 |
| Sep 8, 2025 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | -0.83% | 362,378 |
| Sep 5, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 5.26% | 613,993 |
| Sep 4, 2025 | 1.07 | 1.31 | 1.07 | 1.14 | 1.14 | -3.39% | 945,045 |
| Sep 3, 2025 | 1.28 | 1.38 | 1.14 | 1.18 | 1.18 | -14.49% | 2,412,818 |
| Sep 2, 2025 | 1.29 | 1.44 | 1.29 | 1.38 | 1.38 | -8.43% | 715,684 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.20 | 1.51 | 1.51 | 1.82% | 1,251,808 |
| Aug 28, 2025 | 1.44 | 1.62 | 1.42 | 1.48 | 1.48 | 4.01% | 2,754,343 |
| Aug 27, 2025 | 1.39 | 1.43 | 1.32 | 1.42 | 1.42 | 2.37% | 1,490,519 |
| Aug 26, 2025 | 1.32 | 1.41 | 1.27 | 1.39 | 1.39 | 5.30% | 2,348,938 |
| Aug 25, 2025 | 1.11 | 1.33 | 1.11 | 1.32 | 1.32 | 6.80% | 1,417,772 |
| Aug 22, 2025 | 1.17 | 1.29 | 1.16 | 1.24 | 1.24 | 3.43% | 1,331,833 |
| Aug 21, 2025 | 1.05 | 1.22 | 1.05 | 1.20 | 1.20 | 9.63% | 1,233,516 |
| Aug 20, 2025 | 1.02 | 1.20 | 0.98 | 1.09 | 1.09 | 6.86% | 1,260,728 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.01 | 1.02 | 1.02 | -10.05% | 2,238,686 |
| Aug 18, 2025 | 1.05 | 1.15 | 0.98 | 1.13 | 1.13 | 15.41% | 2,968,064 |
| Aug 15, 2025 | 1.00 | 1.14 | 0.95 | 0.98 | 0.98 | -1.25% | 2,421,269 |
| Aug 14, 2025 | 1.18 | 1.25 | 1.00 | 1.00 | 1.00 | -10.76% | 1,949,061 |
| Aug 13, 2025 | 1.00 | 1.23 | 1.00 | 1.12 | 1.12 | 7.21% | 2,206,482 |
| Aug 12, 2025 | 1.07 | 1.10 | 0.95 | 1.04 | 1.04 | 5.05% | 3,448,246 |
| Aug 11, 2025 | 0.76 | 1.07 | 0.76 | 0.99 | 0.99 | 32.60% | 6,314,746 |
| Aug 8, 2025 | 0.70 | 0.75 | 0.67 | 0.75 | 0.75 | 9.79% | 1,274,434 |
| Aug 7, 2025 | 0.64 | 0.70 | 0.64 | 0.68 | 0.68 | -1.41% | 933,839 |
| Aug 6, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | -2.17% | 1,168,381 |
| Aug 5, 2025 | 0.62 | 0.71 | 0.62 | 0.71 | 0.71 | 0.74% | 1,889,624 |
| Aug 4, 2025 | 0.54 | 0.71 | 0.54 | 0.70 | 0.70 | 12.87% | 1,109,747 |
| Aug 1, 2025 | 0.59 | 0.66 | 0.57 | 0.62 | 0.62 | 4.48% | 1,300,179 |
| Jul 31, 2025 | 0.66 | 0.68 | 0.59 | 0.59 | 0.59 | -7.48% | 1,047,696 |
| Jul 30, 2025 | 0.62 | 0.66 | 0.59 | 0.64 | 0.64 | 6.82% | 547,287 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -10.38% | 839,112 |
| Jul 28, 2025 | 0.67 | 0.71 | 0.65 | 0.67 | 0.67 | -1.99% | 1,773,514 |
| Jul 25, 2025 | 0.63 | 0.70 | 0.60 | 0.68 | 0.68 | 8.03% | 1,161,120 |
| Jul 24, 2025 | 0.56 | 0.64 | 0.56 | 0.63 | 0.63 | 4.39% | 413,376 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -2.97% | 204,167 |
| Jul 22, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 1.55% | 1,386,150 |
| Jul 21, 2025 | 0.51 | 0.63 | 0.51 | 0.62 | 0.62 | 13.02% | 663,178 |
| Jul 18, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -0.98% | 422,618 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | 3.96% | 350,959 |
| Jul 16, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 0.52% | 689,105 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.52 | 0.53 | 0.53 | -15.53% | 1,474,965 |
| Jul 14, 2025 | 0.65 | 0.69 | 0.62 | 0.62 | 0.62 | -5.28% | 467,942 |
| Jul 11, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -5.49% | 1,002,855 |
| Jul 10, 2025 | 0.60 | 0.75 | 0.56 | 0.70 | 0.70 | 17.26% | 2,052,859 |