Cresco Labs Inc (CRLBF)

Last Price0.5690

Change-0.0244 (-4.11%)

OP · Last Trade: Nov 6th, 2:48 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Cresco Labs Inc (CRLBF)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	0.59	0.60	0.56	0.57	547,171	0.57
11/04/2026	0.65	0.66	0.58	0.59	684,237	0.59
11/03/2026	0.61	0.63	0.59	0.63	434,203	0.63
11/02/2026	0.57	0.66	0.57	0.60	502,115	0.60
10/30/2026	0.62	0.63	0.57	0.57	431,566	0.57
10/29/2026	0.62	0.63	0.55	0.63	166,253	0.63
10/28/2026	0.61	0.63	0.61	0.61	252,725	0.61
10/27/2026	0.65	0.65	0.59	0.61	499,939	0.61
10/26/2026	0.59	0.65	0.59	0.62	613,809	0.62
10/23/2026	0.62	0.67	0.60	0.60	213,136	0.60
10/22/2026	0.66	0.67	0.62	0.64	1,072,309	0.64
10/21/2026	0.63	0.66	0.57	0.66	524,443	0.66
10/20/2026	0.57	0.62	0.57	0.62	252,393	0.62
10/19/2026	0.59	0.62	0.58	0.58	292,462	0.58
10/16/2026	0.64	0.64	0.59	0.59	568,256	0.59
10/15/2026	0.63	0.64	0.61	0.62	505,559	0.62
10/14/2026	0.63	0.68	0.61	0.63	1,012,313	0.63
10/13/2026	0.63	0.66	0.63	0.63	295,518	0.63
10/12/2026	0.65	0.66	0.62	0.64	242,639	0.64
10/09/2026	0.63	0.65	0.62	0.64	178,368	0.64
10/08/2026	0.64	0.66	0.62	0.64	483,105	0.64
10/07/2026	0.63	0.68	0.63	0.64	357,255	0.64
10/06/2026	0.63	0.66	0.63	0.64	459,693	0.64
10/05/2026	0.67	0.67	0.63	0.63	1,525,952	0.63
10/02/2026	0.71	0.75	0.62	0.67	904,118	0.67
10/01/2026	0.65	0.69	0.64	0.66	374,920	0.66
9/30/2026	0.71	0.72	0.63	0.64	3,069,551	0.64
9/29/2026	0.75	0.76	0.73	0.73	136,439	0.73
9/28/2026	0.73	0.77	0.73	0.76	326,574	0.76
9/25/2026	0.75	0.79	0.72	0.76	363,784	0.76
9/24/2026	0.77	0.78	0.72	0.75	463,895	0.75
9/23/2026	0.76	0.78	0.74	0.78	409,022	0.78
9/22/2026	0.74	0.79	0.72	0.79	772,663	0.79
9/21/2026	0.73	0.75	0.71	0.74	310,389	0.74
9/18/2026	0.75	0.75	0.71	0.75	484,494	0.75
9/17/2026	0.72	0.75	0.72	0.73	280,673	0.73
9/16/2026	0.72	0.75	0.71	0.73	3,195,524	0.73
9/15/2026	0.72	0.74	0.72	0.74	159,567	0.74
9/14/2026	0.68	0.75	0.68	0.74	279,600	0.74
9/11/2026	0.73	0.75	0.71	0.71	447,428	0.71
9/10/2026	0.70	0.76	0.70	0.73	331,831	0.73
9/09/2026	0.77	0.78	0.73	0.76	603,424	0.76
9/08/2026	0.68	0.79	0.68	0.76	299,942	0.76
9/04/2026	0.77	0.79	0.74	0.78	370,575	0.78
9/03/2026	0.78	0.79	0.74	0.74	1,001,063	0.74
9/02/2026	0.77	0.79	0.74	0.78	685,992	0.78
9/01/2026	0.77	0.79	0.74	0.75	249,464	0.75
8/31/2026	0.80	0.80	0.76	0.78	237,010	0.78
8/28/2026	0.72	0.79	0.72	0.77	360,180	0.77
8/27/2026	0.75	0.76	0.65	0.74	315,420	0.74
8/26/2026	0.76	0.79	0.73	0.74	1,676,686	0.74
8/25/2026	0.75	0.80	0.75	0.77	415,899	0.77
8/24/2026	0.83	0.83	0.77	0.78	252,827	0.78
8/21/2026	0.75	0.83	0.75	0.82	438,691	0.82
8/20/2026	0.81	0.83	0.77	0.80	306,824	0.80
8/19/2026	0.76	0.82	0.76	0.82	359,869	0.82
8/18/2026	0.77	0.81	0.75	0.80	217,982	0.80
8/17/2026	0.77	0.83	0.77	0.79	334,798	0.79
8/14/2026	0.80	0.81	0.75	0.77	230,438	0.77
8/13/2026	0.77	0.80	0.75	0.80	702,227	0.80
8/12/2026	0.76	0.78	0.68	0.77	255,745	0.77
8/11/2026	0.75	0.78	0.71	0.78	326,213	0.78
8/10/2026	0.75	0.76	0.64	0.73	314,276	0.73
8/07/2026	0.76	0.77	0.72	0.75	322,616	0.75
8/06/2026	0.64	0.73	0.64	0.72	663,256	0.72