Cresco Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.74	0.74	0.66	0.69	0.69	-5.57%	411,965
May 20, 2025	0.70	0.76	0.68	0.73	0.73	2.61%	417,249
May 19, 2025	0.70	0.73	0.60	0.71	0.71	4.18%	219,038
May 16, 2025	0.73	0.78	0.67	0.68	0.68	-5.36%	1,267,309
May 15, 2025	0.70	0.79	0.69	0.72	0.72	3.73%	280,110
May 14, 2025	0.72	0.72	0.69	0.69	0.69	-2.72%	303,378
May 13, 2025	0.69	0.73	0.69	0.71	0.71	-1.94%	299,344
May 12, 2025	0.78	0.78	0.69	0.73	0.73	-0.16%	682,736
May 9, 2025	0.80	0.82	0.73	0.73	0.73	-11.53%	1,147,215
May 8, 2025	0.91	0.91	0.80	0.82	0.82	-1.62%	267,898
May 7, 2025	0.87	0.88	0.82	0.84	0.84	-2.17%	193,571
May 6, 2025	0.89	0.90	0.85	0.86	0.86	-3.86%	117,573
May 5, 2025	0.96	0.96	0.85	0.89	0.89	-1.06%	235,860
May 2, 2025	0.93	0.93	0.89	0.90	0.90	-0.98%	157,850
May 1, 2025	0.97	0.99	0.90	0.91	0.91	-6.78%	615,588
Apr 30, 2025	0.86	0.99	0.77	0.98	0.98	15.52%	949,268
Apr 29, 2025	0.75	0.90	0.75	0.84	0.84	8.30%	347,913
Apr 28, 2025	0.78	0.89	0.75	0.78	0.78	-7.61%	246,897
Apr 25, 2025	0.80	0.87	0.78	0.84	0.84	8.14%	451,855
Apr 24, 2025	0.66	0.82	0.66	0.78	0.78	18.63%	955,185
Apr 23, 2025	0.67	0.67	0.63	0.66	0.66	0.66%	155,732
Apr 22, 2025	0.55	0.67	0.55	0.65	0.65	3.67%	262,865
Apr 21, 2025	0.65	0.67	0.62	0.63	0.63	-5.66%	363,896
Apr 17, 2025	0.60	0.67	0.55	0.67	0.67	8.74%	705,541
Apr 16, 2025	0.61	0.62	0.59	0.61	0.61	-0.19%	512,167
Apr 15, 2025	0.63	0.63	0.60	0.62	0.62	1.28%	187,231
Apr 14, 2025	0.60	0.62	0.56	0.61	0.61	1.27%	363,971
Apr 11, 2025	0.56	0.60	0.55	0.60	0.60	5.26%	304,580
Apr 10, 2025	0.60	0.60	0.56	0.57	0.57	-1.72%	215,307
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