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)

0.9200 +0.0095 (+1.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.9200 0.9680 0.9102 0.9105 285,490 -0.04(-4.15%)
Apr 09, 2026 0.9325 0.9900 0.8900 0.9499 151,704 -0.01(-1.28%)
Apr 08, 2026 0.9500 1.000 0.8790 0.9622 272,436 +0.06(+6.84%)
Apr 07, 2026 1.010 1.010 0.8908 0.9006 460,664 -0.10(-9.94%)
Apr 06, 2026 0.9750 1.010 0.9100 1.000 624,372 +0.04(+3.65%)
Apr 02, 2026 0.8750 0.9725 0.8300 0.9648 468,958 +0.05(+4.98%)
Apr 01, 2026 0.9030 0.9500 0.8100 0.9190 288,175 +0.05(+5.63%)
Mar 31, 2026 0.8173 0.9775 0.7501 0.8700 576,611 +0.09(+11.54%)
Mar 30, 2026 0.8150 0.8642 0.7301 0.7800 459,244 -0.06(-6.71%)
Mar 27, 2026 0.9287 0.9440 0.8100 0.8361 905,653 -0.06(-7.05%)
Mar 26, 2026 0.9686 0.9730 0.8856 0.8995 8,046,072 -0.06(-6.69%)
Mar 25, 2026 0.9889 0.9913 0.9500 0.9640 5,187,984 -0.01(-1.41%)
Mar 24, 2026 0.9584 1.000 0.9501 0.9778 285,505 -0.02(-2.16%)
Mar 23, 2026 0.8900 1.000 0.8900 0.9994 320,029 +0.09(+9.82%)
Mar 20, 2026 1.006 1.026 0.9000 0.9100 464,133 -0.10(-9.90%)
Mar 19, 2026 0.9212 1.010 0.9212 1.010 579,588 +0.05(+4.77%)
Mar 18, 2026 0.9701 0.9950 0.9403 0.9640 306,988 -0.01(-0.63%)
Mar 17, 2026 0.9400 0.9950 0.9400 0.9701 237,420 +0.00(+0.01%)
Mar 16, 2026 0.9301 0.9990 0.9301 0.9700 549,601 -0.01(-0.51%)
Mar 13, 2026 0.9776 0.9820 0.9400 0.9750 2,690,601 +0.02(+2.44%)
Mar 12, 2026 0.9909 1.000 0.9200 0.9518 198,018 -0.04(-4.02%)
Mar 11, 2026 0.9400 1.010 0.9341 0.9917 245,319 +0.05(+5.50%)
Mar 10, 2026 1.000 1.040 0.9400 0.9400 701,046 -0.08(-7.84%)
Mar 09, 2026 1.060 1.076 0.9100 1.020 131,956 -0.03(-2.86%)
Mar 06, 2026 0.9300 1.100 0.9102 1.050 550,428 +0.12(+12.90%)
Mar 05, 2026 0.9270 1.000 0.9000 0.9300 347,937 -0.04(-4.62%)
Mar 04, 2026 0.9400 0.9750 0.9300 0.9750 364,445 +0.04(+4.28%)
Mar 03, 2026 0.9067 0.9400 0.8961 0.9350 241,740 +0.02(+2.53%)
Mar 02, 2026 0.9500 0.9975 0.9100 0.9119 660,151 -0.08(-7.89%)
Feb 27, 2026 1.000 1.015 0.9800 0.9900 332,108 -0.05(-4.81%)
Feb 26, 2026 1.030 1.040 0.9600 1.040 7,069,618 +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%)
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.