Cresco Labs Inc. (CRLBF)
OTCMKTS · Delayed Price · Currency is USD
0.8041
-0.0659 (-7.57%)
At close: Dec 5, 2025
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.89 | 0.79 | 0.80 | 0.80 | -7.57% | 974,891 |
| Dec 4, 2025 | 0.82 | 0.88 | 0.76 | 0.87 | 0.87 | 6.66% | 820,051 |
| Dec 3, 2025 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | -2.43% | 557,044 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -3.13% | 440,758 |
| Dec 1, 2025 | 0.76 | 0.86 | 0.72 | 0.86 | 0.86 | 12.87% | 993,684 |
| Nov 28, 2025 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | -0.40% | 208,452 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.72 | 0.77 | 0.77 | 0.35% | 408,092 |
| Nov 25, 2025 | 0.77 | 0.78 | 0.72 | 0.77 | 0.77 | -1.42% | 299,099 |
| Nov 24, 2025 | 0.79 | 0.87 | 0.73 | 0.78 | 0.78 | -2.13% | 652,408 |
| Nov 21, 2025 | 0.68 | 0.81 | 0.68 | 0.79 | 0.79 | 14.91% | 813,757 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -2.82% | 1,717,242 |
| Nov 19, 2025 | 0.80 | 0.85 | 0.63 | 0.71 | 0.71 | -11.60% | 7,988,042 |
| Nov 18, 2025 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | -10.26% | 1,050,224 |
| Nov 17, 2025 | 0.98 | 0.99 | 0.83 | 0.90 | 0.90 | -7.32% | 1,118,927 |
| Nov 14, 2025 | 1.07 | 1.08 | 0.86 | 0.97 | 0.97 | -9.75% | 1,276,395 |
| Nov 13, 2025 | 1.09 | 1.19 | 1.06 | 1.07 | 1.07 | -7.76% | 446,470 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 273,390 |
| Nov 11, 2025 | 1.18 | 1.23 | 1.12 | 1.21 | 1.21 | -1.63% | 349,906 |
| Nov 10, 2025 | 1.14 | 1.23 | 1.07 | 1.23 | 1.23 | 14.95% | 1,012,350 |
| Nov 7, 2025 | 1.00 | 1.12 | 0.98 | 1.07 | 1.07 | 7.00% | 672,686 |
| Nov 6, 2025 | 1.09 | 1.11 | 1.00 | 1.00 | 1.00 | -7.41% | 625,416 |
| Nov 5, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 375,572 |
| Nov 4, 2025 | 1.16 | 1.18 | 1.06 | 1.07 | 1.07 | -7.76% | 507,451 |
| Nov 3, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 208,739 |
| Oct 31, 2025 | 1.14 | 1.22 | 1.12 | 1.21 | 1.21 | 6.14% | 278,481 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -4.84% | 295,543 |
| Oct 29, 2025 | 1.17 | 1.26 | 1.17 | 1.20 | 1.20 | -0.17% | 509,443 |
| Oct 28, 2025 | 1.22 | 1.27 | 1.17 | 1.20 | 1.20 | -3.23% | 510,210 |
| Oct 27, 2025 | 1.20 | 1.29 | 1.16 | 1.24 | 1.24 | 1.64% | 695,477 |
| Oct 24, 2025 | 1.16 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 271,328 |
| Oct 23, 2025 | 1.12 | 1.29 | 1.05 | 1.21 | 1.21 | 9.01% | 521,916 |
| Oct 22, 2025 | 1.15 | 1.21 | 1.10 | 1.11 | 1.11 | -5.93% | 784,845 |
| Oct 21, 2025 | 1.20 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 486,303 |
| Oct 20, 2025 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 607,486 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.20 | 1.22 | 1.22 | -8.34% | 1,176,704 |
| Oct 16, 2025 | 1.37 | 1.50 | 1.30 | 1.33 | 1.33 | -7.57% | 597,604 |
| Oct 15, 2025 | 1.34 | 1.50 | 1.30 | 1.44 | 1.44 | 6.67% | 690,087 |
| Oct 14, 2025 | 1.26 | 1.39 | 1.25 | 1.35 | 1.35 | - | 267,518 |
| Oct 13, 2025 | 1.37 | 1.37 | 1.19 | 1.35 | 1.35 | 8.00% | 1,655,576 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.25 | 1.25 | 1.25 | -11.54% | 637,180 |
| Oct 9, 2025 | 1.46 | 1.49 | 1.39 | 1.41 | 1.41 | 0.21% | 544,272 |
| Oct 8, 2025 | 1.40 | 1.50 | 1.38 | 1.41 | 1.41 | -3.42% | 403,880 |
| Oct 7, 2025 | 1.49 | 1.52 | 1.35 | 1.46 | 1.46 | - | 1,307,196 |
| Oct 6, 2025 | 1.35 | 1.50 | 1.35 | 1.46 | 1.46 | 5.04% | 1,119,144 |
| Oct 3, 2025 | 1.38 | 1.50 | 1.35 | 1.39 | 1.39 | -3.47% | 802,932 |
| Oct 2, 2025 | 1.38 | 1.46 | 1.33 | 1.44 | 1.44 | 3.23% | 733,865 |
| Oct 1, 2025 | 1.21 | 1.42 | 1.21 | 1.40 | 1.40 | 5.36% | 3,984,060 |
| Sep 30, 2025 | 1.33 | 1.38 | 1.20 | 1.32 | 1.32 | -2.65% | 1,318,186 |
| Sep 29, 2025 | 1.26 | 1.37 | 1.13 | 1.36 | 1.36 | 32.04% | 3,572,498 |
| Sep 26, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 600,845 |