ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cresco Labs Inc (OP:CRLBF)

1.040 +0.011 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 1.030 1.040 0.9600 1.040 7,067,168 +0.01(+1.07%)
Feb 25, 2026 1.000 1.070 0.9500 1.029 6,681,107 +0.01(+0.88%)
Feb 24, 2026 0.9599 1.050 0.9500 1.020 848,198 +0.07(+7.35%)
Feb 23, 2026 0.9600 1.000 0.9488 0.9502 368,729 -0.01(-1.02%)
Feb 20, 2026 1.190 1.200 0.9600 0.9600 1,117,503 -0.15(-13.51%)
Feb 19, 2026 0.9700 1.150 0.9600 1.110 825,634 +0.14(+14.40%)
Feb 18, 2026 1.030 1.030 0.9600 0.9703 510,720 -0.04(-3.93%)
Feb 17, 2026 1.000 1.020 0.9700 1.010 178,881 +0.00(+0.00%)
Feb 13, 2026 0.9600 1.050 0.9300 1.010 217,508 +0.04(+4.09%)
Feb 12, 2026 1.010 1.033 0.9703 0.9703 405,457 -0.04(-3.93%)
Feb 11, 2026 1.030 1.051 1.010 1.010 398,924 -0.02(-1.94%)
Feb 10, 2026 1.010 1.090 1.010 1.030 300,652 -0.05(-4.81%)
Feb 09, 2026 1.010 1.092 1.010 1.082 481,789 +0.03(+2.56%)
Feb 06, 2026 1.010 1.068 0.9800 1.055 519,946 +0.04(+4.46%)
Feb 05, 2026 1.020 1.100 0.9900 1.010 516,010 -0.08(-7.34%)
Feb 04, 2026 1.030 1.090 1.020 1.090 523,611 +0.03(+2.83%)
Feb 03, 2026 1.010 1.110 1.010 1.060 731,534 +0.02(+1.92%)
Feb 02, 2026 1.010 1.080 1.010 1.040 411,432 +0.00(+0.00%)
Jan 30, 2026 1.060 1.150 1.030 1.040 467,956 -0.01(-0.95%)
Jan 29, 2026 1.090 1.180 1.000 1.050 1,026,882 -0.04(-3.67%)
Jan 28, 2026 1.100 1.180 1.075 1.090 1,508,638 -0.04(-3.54%)
Jan 27, 2026 1.200 1.200 1.110 1.130 558,834 -0.06(-5.04%)
Jan 26, 2026 1.210 1.250 1.190 1.190 336,522 -0.06(-4.80%)
Jan 23, 2026 1.230 1.250 1.190 1.250 369,929 +0.06(+5.04%)
Jan 22, 2026 1.160 1.250 1.160 1.190 245,923 +0.01(+0.85%)
Jan 21, 2026 1.240 1.240 1.150 1.180 636,803 -0.02(-1.67%)
Jan 20, 2026 1.270 1.270 1.190 1.200 458,572 -0.08(-6.25%)
Jan 16, 2026 1.350 1.360 1.280 1.280 373,092 -0.08(-5.88%)
Jan 15, 2026 1.360 1.400 1.320 1.360 391,470 +0.00(+0.00%)
Jan 14, 2026 1.330 1.380 1.290 1.360 361,822 +0.04(+3.03%)
Jan 13, 2026 1.400 1.430 1.310 1.320 458,427 -0.07(-5.04%)
Jan 12, 2026 1.220 1.470 1.180 1.390 934,647 +0.15(+12.10%)
Jan 09, 2026 1.250 1.280 1.200 1.240 301,351 -0.04(-3.13%)
Jan 08, 2026 1.240 1.290 1.190 1.280 602,168 +0.08(+6.67%)
Jan 07, 2026 1.180 1.230 1.180 1.200 390,148 +0.01(+0.84%)
Jan 06, 2026 1.180 1.220 1.170 1.190 455,010 -0.01(-1.12%)
Jan 05, 2026 1.210 1.270 1.190 1.204 663,712 -0.06(-4.48%)
Jan 02, 2026 1.220 1.275 1.180 1.260 456,193 +0.03(+2.44%)
Dec 31, 2025 1.170 1.300 1.160 1.230 901,654 +0.01(+0.82%)
Dec 30, 2025 1.170 1.290 1.130 1.220 999,346 +0.05(+4.27%)
Dec 29, 2025 1.210 1.290 1.090 1.170 1,769,699 -0.08(-6.40%)
Dec 26, 2025 1.130 1.300 1.110 1.250 435,748 -0.03(-2.34%)
Dec 24, 2025 1.220 1.340 1.220 1.280 580,916 +0.03(+2.40%)
Dec 23, 2025 1.160 1.340 1.090 1.250 1,897,601 +0.08(+6.56%)
Dec 22, 2025 1.300 1.380 1.150 1.173 2,252,798 -0.13(-9.77%)
Dec 19, 2025 1.360 1.490 1.280 1.300 2,888,981 +0.10(+8.33%)
Dec 18, 2025 1.950 2.300 1.190 1.200 8,656,742 -0.72(-37.37%)
Dec 17, 2025 1.760 1.990 1.709 1.916 5,272,820 +0.16(+9.23%)
Dec 16, 2025 1.350 1.850 1.250 1.754 3,944,056 +0.45(+34.93%)
Dec 15, 2025 1.460 1.480 1.200 1.300 3,331,284 -0.13(-9.09%)
Dec 12, 2025 1.030 1.450 1.010 1.430 8,029,391 +0.65(+83.57%)
Dec 11, 2025 0.7600 0.7892 0.7339 0.7790 575,601 +0.02(+2.50%)
Dec 10, 2025 0.7501 0.8232 0.7501 0.7600 208,043 -0.03(-3.33%)
Dec 09, 2025 0.7517 0.8060 0.7201 0.7862 407,480 +0.03(+3.45%)
Dec 08, 2025 0.8115 0.8217 0.7402 0.7600 484,581 -0.04(-5.48%)
Dec 05, 2025 0.8460 0.8909 0.7900 0.8041 974,891 -0.07(-7.57%)
Dec 04, 2025 0.8200 0.8774 0.7570 0.8700 820,051 +0.05(+6.66%)
Dec 03, 2025 0.8100 0.8691 0.8010 0.8157 557,044 -0.02(-2.43%)
Dec 02, 2025 0.8698 0.8819 0.8100 0.8360 440,758 -0.03(-3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.