Cresco Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2025	0.52	0.61	0.52	0.58	0.58	6.54%	543,879
Apr 8, 2025	0.55	0.63	0.53	0.54	0.54	-2.79%	1,113,491
Apr 7, 2025	0.52	0.61	0.52	0.56	0.56	-5.49%	930,688
Apr 4, 2025	0.69	0.69	0.53	0.59	0.59	-4.44%	1,625,232
Apr 3, 2025	0.65	0.70	0.62	0.62	0.62	-6.77%	442,248
Apr 2, 2025	0.70	0.70	0.65	0.67	0.67	-5.32%	250,540
Apr 1, 2025	0.73	0.77	0.69	0.70	0.70	-3.13%	255,429
Mar 31, 2025	0.74	0.74	0.68	0.73	0.73	-7.04%	579,671
Mar 28, 2025	0.67	0.78	0.67	0.78	0.78	1.29%	417,695
Mar 27, 2025	0.74	0.78	0.71	0.77	0.77	1.81%	805,256
Mar 26, 2025	0.76	0.84	0.52	0.76	0.76	2.20%	6,520,611
Mar 25, 2025	0.74	0.75	0.71	0.74	0.74	0.69%	488,260
Mar 24, 2025	0.70	0.74	0.70	0.73	0.73	0.67%	641,371
Mar 21, 2025	0.75	0.75	0.69	0.73	0.73	-0.22%	281,878
Mar 20, 2025	0.71	0.74	0.70	0.73	0.73	2.32%	277,193
Mar 19, 2025	0.71	0.73	0.71	0.72	0.72	1.42%	2,218,801
Mar 18, 2025	0.74	0.74	0.71	0.71	0.71	-3.95%	319,620
Mar 17, 2025	0.70	0.75	0.70	0.73	0.73	-0.81%	316,293
Mar 14, 2025	0.77	0.77	0.70	0.74	0.74	5.71%	202,661
Mar 13, 2025	0.75	0.76	0.70	0.70	0.70	-6.04%	400,181
Mar 12, 2025	0.78	0.80	0.72	0.75	0.75	0.54%	719,706
Mar 11, 2025	0.72	0.78	0.70	0.74	0.74	2.92%	676,535
Mar 10, 2025	0.80	0.80	0.71	0.72	0.72	-5.41%	1,078,553
Mar 7, 2025	0.80	0.80	0.73	0.76	0.76	3.85%	354,351
Mar 6, 2025	0.74	0.82	0.73	0.73	0.73	-11.04%	371,022
Mar 5, 2025	0.72	0.89	0.72	0.82	0.82	12.71%	588,337
Mar 4, 2025	0.81	0.84	0.73	0.73	0.73	-10.84%	865,987
Mar 3, 2025	0.86	0.88	0.82	0.82	0.82	-6.98%	3,518,238
Feb 28, 2025	0.83	0.90	0.83	0.88	0.88	0.20%	330,589
Feb 27, 2025	0.83	0.89	0.80	0.88	0.88	3.59%	365,783
Feb 26, 2025	0.84	0.86	0.83	0.85	0.85	1.11%	290,964
Feb 25, 2025	0.85	0.90	0.82	0.84	0.84	-5.08%	805,713
Feb 24, 2025	0.90	0.91	0.86	0.89	0.89	-0.57%	313,011
Feb 21, 2025	0.93	0.94	0.88	0.89	0.89	-5.31%	216,295
Feb 20, 2025	0.92	0.94	0.88	0.94	0.94	4.69%	357,488
Feb 19, 2025	0.88	0.92	0.82	0.90	0.90	2.03%	858,735
Feb 18, 2025	0.91	0.93	0.88	0.88	0.88	-6.34%	387,605
Feb 14, 2025	0.94	1.00	0.92	0.94	0.94	-2.13%	267,412
Feb 13, 2025	0.89	0.96	0.88	0.96	0.96	6.99%	775,117
Feb 12, 2025	0.90	0.94	0.89	0.90	0.90	-1.14%	357,904
Feb 11, 2025	0.94	0.97	0.89	0.91	0.91	-3.45%	351,647
Feb 10, 2025	1.03	1.04	0.93	0.94	0.94	-3.57%	481,229
Feb 7, 2025	1.00	1.10	0.96	0.97	0.97	0.49%	659,927
Feb 6, 2025	1.17	1.21	0.97	0.97	0.97	-14.16%	597,632
Feb 5, 2025	1.03	1.13	0.96	1.13	1.13	14.18%	1,374,169
Feb 4, 2025	0.87	0.99	0.87	0.99	0.99	6.43%	1,008,619
Feb 3, 2025	0.91	0.94	0.86	0.93	0.93	-0.01%	490,638
Jan 31, 2025	0.96	0.96	0.89	0.93	0.93	-0.59%	206,324
Jan 30, 2025	0.86	0.97	0.86	0.94	0.94	5.83%	274,669
Jan 29, 2025	0.88	0.92	0.86	0.88	0.88	-1.64%	268,739