Cresco Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	1.05	1.15	0.98	1.13	1.13	15.41%	2,229,957
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
Jul 9, 2025	0.52	0.60	0.52	0.59	0.59	9.85%	551,398
Jul 8, 2025	0.48	0.58	0.48	0.54	0.54	7.36%	501,683
Jul 7, 2025	0.49	0.51	0.47	0.50	0.50	0.52%	431,083
Jul 3, 2025	0.54	0.54	0.50	0.50	0.50	-2.06%	264,330
Jul 2, 2025	0.52	0.53	0.50	0.51	0.51	-2.69%	839,566
Jul 1, 2025	0.52	0.54	0.50	0.53	0.53	2.20%	255,066
Jun 30, 2025	0.45	0.51	0.45	0.51	0.51	2.33%	428,431
Jun 27, 2025	0.50	0.53	0.49	0.50	0.50	-1.24%	268,752
Jun 26, 2025	0.50	0.54	0.49	0.51	0.51	-0.14%	342,020
Jun 25, 2025	0.44	0.52	0.44	0.51	0.51	9.56%	1,171,109
Jun 24, 2025	0.48	0.49	0.43	0.46	0.46	2.72%	486,898
Jun 23, 2025	0.43	0.47	0.43	0.45	0.45	4.80%	291,265
Jun 20, 2025	0.47	0.49	0.43	0.43	0.43	-10.08%	494,321
Jun 18, 2025	0.47	0.49	0.47	0.48	0.48	1.37%	502,577
Jun 17, 2025	0.49	0.51	0.46	0.47	0.47	-4.34%	797,773
Jun 16, 2025	0.50	0.53	0.48	0.50	0.50	-0.60%	582,969
Jun 13, 2025	0.54	0.54	0.50	0.50	0.50	-2.75%	437,301
Jun 12, 2025	0.54	0.54	0.49	0.51	0.51	-3.74%	163,592
Jun 11, 2025	0.51	0.54	0.51	0.53	0.53	3.30%	400,035
Jun 10, 2025	0.56	0.56	0.51	0.52	0.52	-4.03%	411,471
Jun 9, 2025	0.55	0.55	0.52	0.54	0.54	-0.68%	293,456
Jun 6, 2025	0.56	0.57	0.54	0.54	0.54	1.94%	718,874