Cresco Labs Inc (CL)
0.8700
+0.00 (0.00%)
CSE · Last Trade: Apr 5th, 11:17 AM EDT
Historical Prices For Cresco Labs Inc (CL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.85 | 0.90 | 0.75 | 0.87 | 482,417 | 0.87 |
| 4/03/2025 | 0.92 | 0.95 | 0.87 | 0.87 | 120,960 | 0.87 |
| 4/02/2025 | 0.97 | 1.00 | 0.94 | 0.95 | 92,201 | 0.95 |
| 4/01/2025 | 1.05 | 1.09 | 0.99 | 0.99 | 176,620 | 0.99 |
| 3/31/2025 | 1.03 | 1.06 | 1.01 | 1.03 | 111,675 | 1.03 |
| 3/28/2025 | 1.03 | 1.11 | 1.00 | 1.11 | 138,518 | 1.11 |
| 3/27/2025 | 1.05 | 1.11 | 1.02 | 1.10 | 229,148 | 1.10 |
| 3/26/2025 | 1.05 | 1.18 | 0.76 | 1.13 | 718,846 | 1.13 |
| 3/25/2025 | 1.03 | 1.07 | 1.01 | 1.05 | 68,997 | 1.05 |
| 3/24/2025 | 1.04 | 1.06 | 1.00 | 1.06 | 105,967 | 1.06 |
| 3/21/2025 | 1.04 | 1.04 | 1.00 | 1.02 | 132,278 | 1.02 |
| 3/20/2025 | 1.01 | 1.04 | 1.01 | 1.04 | 86,860 | 1.04 |
| 3/19/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 31,536 | 1.03 |
| 3/18/2025 | 1.02 | 1.06 | 1.01 | 1.01 | 146,327 | 1.01 |
| 3/17/2025 | 1.05 | 1.08 | 1.04 | 1.04 | 97,588 | 1.04 |
| 3/14/2025 | 1.05 | 1.07 | 1.03 | 1.07 | 81,870 | 1.07 |
| 3/13/2025 | 1.06 | 1.07 | 1.00 | 1.00 | 162,389 | 1.00 |
| 3/12/2025 | 1.10 | 1.14 | 1.05 | 1.06 | 121,707 | 1.06 |
| 3/11/2025 | 1.09 | 1.12 | 1.02 | 1.07 | 190,459 | 1.07 |
| 3/10/2025 | 1.10 | 1.11 | 1.02 | 1.04 | 157,100 | 1.04 |
| 3/07/2025 | 1.08 | 1.10 | 1.06 | 1.09 | 77,772 | 1.09 |
| 3/06/2025 | 1.16 | 1.16 | 1.04 | 1.04 | 93,541 | 1.04 |
| 3/05/2025 | 1.07 | 1.26 | 1.07 | 1.17 | 124,733 | 1.17 |
| 3/04/2025 | 1.20 | 1.20 | 1.05 | 1.06 | 203,290 | 1.06 |
| 3/03/2025 | 1.25 | 1.25 | 1.18 | 1.18 | 46,746 | 1.18 |
| 2/28/2025 | 1.25 | 1.28 | 1.22 | 1.28 | 99,775 | 1.28 |
| 2/27/2025 | 1.20 | 1.29 | 1.20 | 1.29 | 123,082 | 1.29 |
| 2/26/2025 | 1.21 | 1.23 | 1.19 | 1.19 | 109,196 | 1.19 |
| 2/25/2025 | 1.25 | 1.28 | 1.18 | 1.19 | 211,780 | 1.19 |
| 2/24/2025 | 1.25 | 1.29 | 1.23 | 1.28 | 39,961 | 1.28 |
| 2/21/2025 | 1.32 | 1.32 | 1.26 | 1.28 | 57,202 | 1.28 |
| 2/20/2025 | 1.23 | 1.32 | 1.23 | 1.32 | 58,561 | 1.32 |
| 2/19/2025 | 1.23 | 1.30 | 1.17 | 1.25 | 132,719 | 1.25 |
| 2/18/2025 | 1.32 | 1.32 | 1.24 | 1.24 | 62,672 | 1.24 |
| 2/14/2025 | 1.38 | 0.00 | 1.38 | 1.33 | 0 | 1.33 |
| 2/13/2025 | 1.26 | 1.38 | 1.26 | 1.38 | 197,029 | 1.38 |
| 2/12/2025 | 1.28 | 1.33 | 1.27 | 1.28 | 279,376 | 1.28 |
| 2/11/2025 | 1.35 | 1.39 | 1.29 | 1.29 | 101,212 | 1.29 |
| 2/10/2025 | 1.39 | 1.45 | 1.32 | 1.34 | 215,726 | 1.34 |
| 2/07/2025 | 1.45 | 1.56 | 1.38 | 1.38 | 241,681 | 1.38 |
| 2/06/2025 | 1.72 | 1.74 | 1.37 | 1.37 | 283,665 | 1.37 |
| 2/05/2025 | 1.41 | 1.63 | 1.39 | 1.63 | 306,005 | 1.63 |
| 2/04/2025 | 1.34 | 1.43 | 1.33 | 1.43 | 130,772 | 1.43 |
| 2/03/2025 | 1.31 | 1.37 | 1.26 | 1.35 | 110,140 | 1.35 |
| 1/31/2025 | 1.36 | 1.36 | 1.31 | 1.34 | 18,847 | 1.34 |
| 1/30/2025 | 1.30 | 1.39 | 1.27 | 1.35 | 139,709 | 1.35 |
| 1/29/2025 | 1.26 | 1.33 | 1.26 | 1.27 | 112,964 | 1.27 |
| 1/28/2025 | 1.24 | 1.30 | 1.24 | 1.28 | 79,425 | 1.28 |
| 1/27/2025 | 1.39 | 1.40 | 1.26 | 1.26 | 73,090 | 1.26 |
| 1/24/2025 | 1.25 | 1.37 | 1.23 | 1.37 | 230,117 | 1.37 |
| 1/23/2025 | 1.28 | 1.29 | 1.21 | 1.21 | 52,519 | 1.21 |
| 1/22/2025 | 1.25 | 1.33 | 1.25 | 1.27 | 119,240 | 1.27 |
| 1/21/2025 | 1.25 | 1.30 | 1.25 | 1.28 | 108,547 | 1.28 |
| 1/20/2025 | 1.31 | 1.31 | 1.25 | 1.25 | 25,318 | 1.25 |
| 1/17/2025 | 1.29 | 1.29 | 1.27 | 1.28 | 68,391 | 1.28 |
| 1/16/2025 | 1.29 | 1.29 | 1.26 | 1.27 | 38,983 | 1.27 |
| 1/15/2025 | 1.30 | 1.34 | 1.28 | 1.29 | 25,700 | 1.29 |
| 1/14/2025 | 1.31 | 1.31 | 1.26 | 1.26 | 63,602 | 1.26 |
| 1/13/2025 | 1.33 | 1.43 | 1.30 | 1.32 | 130,220 | 1.32 |
| 1/10/2025 | 1.33 | 1.41 | 1.33 | 1.35 | 46,563 | 1.35 |
| 1/09/2025 | 1.36 | 1.36 | 1.34 | 1.36 | 6,916 | 1.36 |
| 1/08/2025 | 1.37 | 1.46 | 1.36 | 1.38 | 127,045 | 1.38 |
| 1/07/2025 | 1.42 | 1.47 | 1.41 | 1.47 | 147,266 | 1.47 |
| 1/06/2025 | 1.32 | 1.41 | 1.32 | 1.41 | 101,173 | 1.41 |