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 (CSE:CL)

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 1.110 1.220 1.100 1.200 272,186 +0.08(+7.14%)
Dec 03, 2025 1.130 1.200 1.120 1.120 189,590 -0.04(-3.45%)
Dec 02, 2025 1.180 1.210 1.140 1.160 176,465 -0.01(-0.85%)
Dec 01, 2025 1.060 1.200 1.040 1.170 187,448 +0.12(+11.43%)
Nov 28, 2025 1.050 1.090 1.050 1.050 48,450 -0.01(-0.94%)
Nov 27, 2025 1.110 1.110 1.040 1.060 13,153 +0.00(+0.00%)
Nov 26, 2025 1.080 1.110 1.040 1.060 162,597 -0.01(-0.93%)
Nov 25, 2025 1.030 1.090 1.010 1.070 125,977 -0.03(-2.73%)
Nov 24, 2025 1.120 1.220 1.030 1.100 357,071 -0.03(-2.65%)
Nov 21, 2025 0.9600 1.130 0.9600 1.130 305,852 +0.16(+16.49%)
Nov 20, 2025 1.000 1.030 0.9500 0.9700 234,577 -0.02(-2.02%)
Nov 19, 2025 1.150 1.180 0.8900 0.9900 1,503,835 -0.13(-11.61%)
Nov 18, 2025 1.160 1.210 1.120 1.120 344,310 -0.11(-8.94%)
Nov 17, 2025 1.240 1.380 1.180 1.230 220,648 -0.09(-6.82%)
Nov 14, 2025 1.500 1.510 1.210 1.320 389,475 -0.18(-12.00%)
Nov 13, 2025 1.600 1.665 1.490 1.500 145,579 -0.14(-8.54%)
Nov 12, 2025 1.610 1.690 1.570 1.640 88,156 -0.04(-2.38%)
Nov 11, 2025 1.690 1.700 1.570 1.680 187,336 -0.05(-2.89%)
Nov 10, 2025 1.490 1.730 1.490 1.730 303,889 +0.21(+13.82%)
Nov 07, 2025 1.400 1.520 1.380 1.520 188,260 +0.12(+8.57%)
Nov 06, 2025 1.520 1.550 1.400 1.400 122,683 -0.16(-10.26%)
Nov 05, 2025 1.510 1.580 1.510 1.560 115,111 +0.05(+3.31%)
Nov 04, 2025 1.610 1.630 1.500 1.510 76,442 -0.12(-7.36%)
Nov 03, 2025 1.680 1.720 1.620 1.630 31,426 -0.07(-4.12%)
Oct 31, 2025 1.590 1.710 1.570 1.700 43,211 +0.07(+4.29%)
Oct 30, 2025 1.690 1.690 1.590 1.630 87,079 -0.06(-3.55%)
Oct 29, 2025 1.620 1.760 1.620 1.690 104,159 +0.06(+3.68%)
Oct 28, 2025 1.730 1.770 1.630 1.630 138,965 -0.13(-7.39%)
Oct 27, 2025 1.700 1.790 1.700 1.760 133,743 +0.05(+2.92%)
Oct 24, 2025 1.690 1.780 1.670 1.710 83,481 +0.01(+0.59%)
Oct 23, 2025 1.580 1.810 1.530 1.700 174,004 +0.12(+7.59%)
Oct 22, 2025 1.650 1.650 1.540 1.580 118,767 -0.07(-4.24%)
Oct 21, 2025 1.750 1.750 1.650 1.650 158,860 -0.07(-4.07%)
Oct 20, 2025 1.750 1.780 1.710 1.720 191,634 +0.00(+0.00%)
Oct 17, 2025 1.860 1.860 1.700 1.720 202,324 -0.14(-7.53%)
Oct 16, 2025 1.950 2.110 1.860 1.860 286,848 -0.18(-8.82%)
Oct 15, 2025 1.930 2.110 1.820 2.040 460,984 +0.16(+8.51%)
Oct 14, 2025 1.760 1.940 1.760 1.880 137,112 +0.03(+1.62%)
Oct 10, 2025 1.850 0 -0.13(-6.57%)
Oct 09, 2025 1.960 2.080 1.950 1.980 172,682 +0.04(+2.06%)
Oct 08, 2025 2.000 2.080 1.940 1.940 131,957 -0.08(-3.96%)
Oct 07, 2025 2.040 2.120 1.890 2.020 419,749 +0.01(+0.50%)
Oct 06, 2025 1.990 2.090 1.910 2.010 347,318 +0.08(+4.15%)
Oct 03, 2025 1.920 2.090 1.890 1.930 218,344 -0.05(-2.53%)
Oct 02, 2025 1.920 2.040 1.860 1.980 416,292 +0.02(+1.02%)
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.