Cresco Labs Inc. (CRLBF)
OTCMKTS
· Delayed Price · Currency is USD
0.848
-0.002 (-0.24%)
Dec 26, 2024, 4:00 PM EST
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | -0.29% | 1,084,825 |
| Dec 24, 2024 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -1.79% | 1,148,100 |
| Dec 23, 2024 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -3.83% | 1,270,295 |
| Dec 20, 2024 | 0.85 | 0.94 | 0.85 | 0.90 | 0.90 | 2.48% | 1,601,663 |
| Dec 19, 2024 | 0.94 | 0.96 | 0.85 | 0.88 | 0.88 | -6.92% | 1,277,120 |
| Dec 18, 2024 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | -0.68% | 616,738 |
| Dec 17, 2024 | 0.96 | 0.98 | 0.90 | 0.95 | 0.95 | -0.15% | 1,165,539 |
| Dec 16, 2024 | 1.01 | 1.01 | 0.93 | 0.95 | 0.95 | -4.86% | 1,258,428 |
| Dec 13, 2024 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 2.56% | 1,115,360 |
| Dec 12, 2024 | 1.00 | 1.06 | 0.96 | 0.98 | 0.98 | -2.50% | 1,985,923 |
| Dec 11, 2024 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 972,112 |
| Dec 10, 2024 | 1.07 | 1.12 | 1.02 | 1.04 | 1.04 | -3.26% | 703,391 |
| Dec 9, 2024 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -0.09% | 590,228 |
| Dec 6, 2024 | 1.09 | 1.15 | 1.06 | 1.08 | 1.08 | -1.56% | 514,470 |
| Dec 5, 2024 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 4.10% | 880,718 |
| Dec 4, 2024 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 863,538 |
| Dec 3, 2024 | 1.13 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 803,885 |
| Dec 2, 2024 | 1.16 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 662,805 |
| Nov 29, 2024 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 192,066 |
| Nov 27, 2024 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 625,285 |
| Nov 26, 2024 | 1.17 | 1.30 | 1.15 | 1.21 | 1.21 | 1.68% | 687,133 |
| Nov 25, 2024 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 8.87% | 756,742 |
| 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 |