Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	1.340	1.340	0.9103	0.9300	3,408,403	-0.25(-21.19%)
Apr 22, 2026	0.9500	1.250	0.9500	1.180	4,229,687	+0.23(+24.21%)
Apr 21, 2026	0.9845	1.020	0.9300	0.9500	380,318	-0.04(-4.04%)
Apr 20, 2026	0.9400	1.020	0.8600	0.9900	873,191	+0.05(+5.70%)
Apr 17, 2026	0.9350	0.9792	0.7887	0.9366	422,895	+0.00(+0.17%)
Apr 16, 2026	0.9001	0.9801	0.9001	0.9350	317,354	-0.04(-4.10%)
Apr 15, 2026	0.9002	0.9850	0.8905	0.9750	422,108	+0.05(+5.46%)
Apr 14, 2026	0.8856	0.9449	0.8811	0.9245	249,937	+0.00(+0.49%)
Apr 13, 2026	0.9100	0.9427	0.8900	0.9200	490,570	+0.01(+1.04%)
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.

File a claim

Action Teams

Contact support

Cresco Labs Inc (OP:CRLBF)

Historical Prices