Cresco Labs Inc. (CRLBF)
OTCMKTS · Delayed Price · Currency is USD
0.9366
+0.0016 (0.17%)
At close: Apr 17, 2026
CRLBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.79 | 0.98 | 0.79 | 0.94 | 0.94 | 0.17% | 422,895 |
| Apr 16, 2026 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | -4.10% | 317,354 |
| Apr 15, 2026 | 0.90 | 0.99 | 0.89 | 0.98 | 0.98 | 5.46% | 422,108 |
| Apr 14, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 0.49% | 249,937 |
| Apr 13, 2026 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 1.04% | 490,570 |
| Apr 10, 2026 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -4.15% | 285,490 |
| Apr 9, 2026 | 0.93 | 0.99 | 0.89 | 0.95 | 0.95 | -1.28% | 151,704 |
| Apr 8, 2026 | 0.88 | 1.00 | 0.88 | 0.96 | 0.96 | 6.84% | 272,436 |
| Apr 7, 2026 | 1.01 | 1.01 | 0.89 | 0.90 | 0.90 | -9.94% | 460,664 |
| Apr 6, 2026 | 0.98 | 1.01 | 0.91 | 1.00 | 1.00 | 3.65% | 624,372 |
| Apr 2, 2026 | 0.88 | 0.97 | 0.83 | 0.96 | 0.96 | 4.98% | 468,958 |
| Apr 1, 2026 | 0.81 | 0.95 | 0.81 | 0.92 | 0.92 | 5.63% | 286,275 |
| Mar 31, 2026 | 0.75 | 0.98 | 0.75 | 0.87 | 0.87 | 11.54% | 576,611 |
| Mar 30, 2026 | 0.82 | 0.86 | 0.73 | 0.78 | 0.78 | -6.71% | 459,244 |
| Mar 27, 2026 | 0.89 | 0.94 | 0.81 | 0.84 | 0.84 | -7.05% | 905,653 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -6.69% | 8,046,072 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -1.41% | 5,187,984 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.16% | 285,505 |
| Mar 23, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 9.82% | 320,029 |
| Mar 20, 2026 | 0.92 | 1.03 | 0.90 | 0.91 | 0.91 | -9.90% | 464,133 |
| Mar 19, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 4.77% | 579,588 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -0.63% | 306,988 |
| Mar 17, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 0.01% | 237,420 |
| Mar 16, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | -0.51% | 549,601 |
| Mar 13, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 2.44% | 2,690,601 |
| Mar 12, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | -4.02% | 198,018 |
| Mar 11, 2026 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 5.50% | 245,319 |
| Mar 10, 2026 | 0.96 | 1.04 | 0.94 | 0.94 | 0.94 | -7.84% | 701,046 |
| Mar 9, 2026 | 0.91 | 1.08 | 0.91 | 1.02 | 1.02 | -2.86% | 131,956 |
| Mar 6, 2026 | 0.91 | 1.10 | 0.91 | 1.05 | 1.05 | 12.90% | 550,428 |
| Mar 5, 2026 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | -4.62% | 347,937 |
| Mar 4, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.28% | 364,445 |
| Mar 3, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 2.53% | 241,740 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -7.89% | 660,151 |
| Feb 27, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -4.81% | 332,108 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | 1.07% | 7,069,618 |
| Feb 25, 2026 | 1.00 | 1.07 | 0.95 | 1.03 | 1.03 | 0.88% | 6,681,107 |
| Feb 24, 2026 | 0.97 | 1.05 | 0.95 | 1.02 | 1.02 | 7.35% | 848,198 |
| Feb 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.02% | 367,729 |
| Feb 20, 2026 | 1.19 | 1.20 | 0.96 | 0.96 | 0.96 | -13.51% | 1,117,503 |
| Feb 19, 2026 | 0.96 | 1.15 | 0.96 | 1.11 | 1.11 | 14.40% | 825,634 |
| Feb 18, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -3.93% | 510,720 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | - | 178,881 |
| Feb 13, 2026 | 0.96 | 1.05 | 0.93 | 1.01 | 1.01 | 4.09% | 217,508 |
| Feb 12, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.93% | 405,457 |
| Feb 11, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 398,924 |
| Feb 10, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | -4.81% | 300,652 |
| Feb 9, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 2.56% | 481,789 |
| Feb 6, 2026 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 4.46% | 519,946 |
| Feb 5, 2026 | 1.02 | 1.10 | 0.99 | 1.01 | 1.01 | -7.34% | 516,010 |