Cresco Labs Inc. (CRLBF)
OTCMKTS
· Delayed Price · Currency is USD
1.100
-0.050 (-4.35%)
Nov 22, 2024, 3:00 PM EST
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -4.96% | 698,619 |
| Nov 21, 2024 | 1.18 | 1.28 | 1.12 | 1.15 | 1.15 | -3.77% | 857,831 |
| Nov 20, 2024 | 1.21 | 1.30 | 1.15 | 1.20 | 1.20 | -2.05% | 1,897,365 |
| Nov 19, 2024 | 1.25 | 1.33 | 1.19 | 1.22 | 1.22 | -6.15% | 685,828 |
| Nov 18, 2024 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 571,255 |
| Nov 15, 2024 | 1.32 | 1.43 | 1.32 | 1.39 | 1.39 | -0.71% | 274,291 |
| Nov 14, 2024 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 687,682 |
| Nov 13, 2024 | 1.28 | 1.45 | 1.15 | 1.44 | 1.44 | 14.29% | 919,928 |
| Nov 12, 2024 | 1.03 | 1.29 | 1.03 | 1.26 | 1.26 | 21.15% | 1,385,855 |
| Nov 11, 2024 | 1.20 | 1.21 | 1.02 | 1.04 | 1.04 | -16.13% | 2,680,260 |
| Nov 8, 2024 | 1.26 | 1.38 | 1.20 | 1.24 | 1.24 | -3.13% | 991,863 |
| Nov 7, 2024 | 1.15 | 1.29 | 1.10 | 1.28 | 1.28 | 11.79% | 991,644 |
| Nov 6, 2024 | 1.30 | 1.36 | 1.09 | 1.15 | 1.15 | -24.77% | 4,144,959 |
| Nov 5, 2024 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | -0.52% | 317,530 |
| Nov 4, 2024 | 1.51 | 1.62 | 1.51 | 1.53 | 1.53 | 0.99% | 426,677 |
| Nov 1, 2024 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 3.77% | 321,428 |
| Oct 31, 2024 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 338,292 |
| Oct 30, 2024 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -1.96% | 806,104 |
| Oct 29, 2024 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 422,629 |
| Oct 28, 2024 | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 439,981 |
| Oct 25, 2024 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.37% | 582,762 |
| Oct 24, 2024 | 1.63 | 1.71 | 1.63 | 1.64 | 1.64 | -4.33% | 368,930 |
| Oct 23, 2024 | 1.72 | 1.73 | 1.64 | 1.71 | 1.71 | 0.59% | 448,841 |
| Oct 22, 2024 | 1.56 | 1.74 | 1.55 | 1.70 | 1.70 | 8.97% | 1,497,647 |
| Oct 21, 2024 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 291,597 |
| Oct 18, 2024 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | -0.56% | 381,957 |
| Oct 17, 2024 | 1.55 | 1.66 | 1.55 | 1.60 | 1.60 | 1.85% | 516,452 |
| Oct 16, 2024 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 795,568 |
| Oct 15, 2024 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -3.96% | 484,591 |
| Oct 14, 2024 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 224,820 |
| Oct 11, 2024 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 409,734 |
| Oct 10, 2024 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 195,004 |
| Oct 9, 2024 | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 201,583 |
| Oct 8, 2024 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 530,858 |
| Oct 7, 2024 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 476,129 |
| Oct 4, 2024 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -1.20% | 482,747 |
| Oct 3, 2024 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 1,775,903 |
| Oct 2, 2024 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 400,159 |
| Oct 1, 2024 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 154,730 |
| Sep 30, 2024 | 1.65 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 424,835 |
| Sep 27, 2024 | 1.63 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 182,697 |
| Sep 26, 2024 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 261,257 |
| Sep 25, 2024 | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 265,742 |
| Sep 24, 2024 | 1.61 | 1.77 | 1.61 | 1.72 | 1.72 | 2.99% | 390,653 |
| Sep 23, 2024 | 1.60 | 1.68 | 1.56 | 1.67 | 1.67 | 4.37% | 270,710 |
| Sep 20, 2024 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 302,691 |
| Sep 19, 2024 | 1.64 | 1.70 | 1.63 | 1.65 | 1.65 | 0.61% | 207,418 |
| Sep 18, 2024 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 250,560 |
| Sep 17, 2024 | 1.60 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 299,226 |
| Sep 16, 2024 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 254,113 |
| Sep 13, 2024 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | - | 1,530,388 |
| Sep 12, 2024 | 1.66 | 1.70 | 1.64 | 1.66 | 1.66 | - | 230,018 |
| Sep 11, 2024 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 394,110 |
| Sep 10, 2024 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -4.00% | 514,494 |
| Sep 9, 2024 | 1.60 | 1.77 | 1.60 | 1.75 | 1.75 | 8.36% | 474,497 |
| Sep 6, 2024 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | -2.71% | 169,374 |
| Sep 5, 2024 | 1.51 | 1.70 | 1.51 | 1.66 | 1.66 | 0.61% | 168,335 |
| Sep 4, 2024 | 1.65 | 1.73 | 1.61 | 1.65 | 1.65 | 0.30% | 339,529 |
| Sep 3, 2024 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 4.98% | 412,095 |
| Aug 30, 2024 | 1.47 | 1.60 | 1.47 | 1.57 | 1.57 | 1.75% | 288,856 |
| Aug 29, 2024 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 3.36% | 378,342 |
| Aug 28, 2024 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 593,304 |
| Aug 27, 2024 | 1.60 | 1.68 | 1.46 | 1.48 | 1.48 | -15.43% | 1,926,224 |
| Aug 26, 2024 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.78% | 210,056 |
| Aug 23, 2024 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 2.86% | 158,310 |
| Aug 22, 2024 | 1.74 | 1.85 | 1.74 | 1.75 | 1.75 | -3.74% | 226,146 |
| Aug 21, 2024 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 2.71% | 269,893 |
| Aug 20, 2024 | 1.76 | 1.93 | 1.74 | 1.77 | 1.77 | -8.29% | 517,713 |
| Aug 19, 2024 | 2.00 | 2.05 | 1.84 | 1.93 | 1.93 | -3.50% | 715,231 |
| Aug 16, 2024 | 1.87 | 2.01 | 1.87 | 2.00 | 2.00 | 4.71% | 711,035 |
| Aug 15, 2024 | 1.92 | 1.97 | 1.75 | 1.91 | 1.91 | -0.52% | 573,590 |
| Aug 14, 2024 | 1.72 | 1.93 | 1.61 | 1.92 | 1.92 | 9.09% | 586,898 |
| Aug 13, 2024 | 1.75 | 1.80 | 1.65 | 1.76 | 1.76 | 1.91% | 636,281 |
| Aug 12, 2024 | 1.58 | 1.73 | 1.42 | 1.73 | 1.73 | 10.71% | 510,937 |
| Aug 9, 2024 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -3.94% | 331,991 |
| Aug 8, 2024 | 1.45 | 1.63 | 1.43 | 1.62 | 1.62 | 12.31% | 494,443 |
| Aug 7, 2024 | 1.50 | 1.56 | 1.43 | 1.45 | 1.45 | -1.63% | 444,105 |
| Aug 6, 2024 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 6.52% | 479,812 |
| Aug 5, 2024 | 1.46 | 1.48 | 1.35 | 1.38 | 1.38 | -8.00% | 1,053,623 |
| Aug 2, 2024 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.42% | 652,827 |
| Aug 1, 2024 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -0.88% | 374,005 |
| Jul 31, 2024 | 1.58 | 1.66 | 1.56 | 1.60 | 1.60 | 0.82% | 413,627 |
| Jul 30, 2024 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 0.44% | 319,150 |
| Jul 29, 2024 | 1.59 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 390,946 |
| Jul 26, 2024 | 1.57 | 1.65 | 1.56 | 1.60 | 1.60 | 1.91% | 403,585 |
| Jul 25, 2024 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -4.27% | 449,821 |
| Jul 24, 2024 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -5.42% | 327,492 |
| Jul 23, 2024 | 1.72 | 1.81 | 1.70 | 1.73 | 1.73 | -0.34% | 382,256 |
| Jul 22, 2024 | 1.64 | 1.75 | 1.63 | 1.74 | 1.74 | 6.42% | 263,332 |
| Jul 19, 2024 | 1.72 | 1.73 | 1.63 | 1.64 | 1.64 | -5.49% | 219,765 |
| Jul 18, 2024 | 1.76 | 1.81 | 1.72 | 1.73 | 1.73 | -1.98% | 611,167 |
| Jul 17, 2024 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | 1.20% | 262,105 |
| Jul 16, 2024 | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | 4.43% | 636,446 |
| Jul 15, 2024 | 1.63 | 1.76 | 1.63 | 1.67 | 1.67 | -1.76% | 583,993 |
| Jul 12, 2024 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 561,891 |
| Jul 11, 2024 | 1.59 | 1.69 | 1.56 | 1.67 | 1.67 | 5.03% | 694,479 |
| Jul 10, 2024 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 1.66% | 235,396 |
| Jul 9, 2024 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -0.64% | 335,832 |
| Jul 8, 2024 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -0.06% | 229,334 |
| Jul 5, 2024 | 1.59 | 1.66 | 1.56 | 1.58 | 1.58 | -2.78% | 359,470 |