Cresco Labs Inc. (CSE:CL)
Canada
· Delayed Price · Currency is CAD 1.480
-0.120 (-7.50%)
Apr 28, 2026, 3:59 PM EST
Cresco Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.54 | 1.58 | 1.48 | 1.48 | 1.48 | -7.50% | 152,549 |
| Apr 27, 2026 | 1.39 | 1.62 | 1.35 | 1.60 | 1.60 | 16.79% | 231,650 |
| Apr 24, 2026 | 1.30 | 1.44 | 1.30 | 1.37 | 1.37 | 7.87% | 274,236 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.25 | 1.27 | 1.27 | -22.56% | 1,412,848 |
| Apr 22, 2026 | 1.29 | 1.71 | 1.29 | 1.64 | 1.64 | 28.12% | 1,337,240 |
| Apr 21, 2026 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -7.91% | 192,408 |
| Apr 20, 2026 | 1.23 | 1.39 | 1.23 | 1.39 | 1.39 | 10.32% | 259,963 |
| Apr 17, 2026 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 146,538 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 89,435 |
| Apr 15, 2026 | 1.29 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 121,545 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 79,204 |
| Apr 13, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | - | 79,027 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 31,462 |
| Apr 9, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 64,041 |
| Apr 8, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 8.87% | 78,719 |
| Apr 7, 2026 | 1.36 | 1.39 | 1.24 | 1.24 | 1.24 | -11.43% | 179,169 |
| Apr 6, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 116,472 |
| Apr 2, 2026 | 1.13 | 1.35 | 1.13 | 1.34 | 1.34 | 5.51% | 149,788 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.21 | 1.27 | 1.27 | 4.10% | 91,118 |
| Mar 31, 2026 | 1.06 | 1.27 | 1.06 | 1.22 | 1.22 | 12.96% | 166,313 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.02 | 1.08 | 1.08 | -5.26% | 140,696 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.13 | 1.14 | 1.14 | -8.06% | 257,096 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.23 | 1.24 | 1.24 | -8.15% | 72,019 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 93,546 |
| Mar 24, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 60,019 |
| Mar 23, 2026 | 1.29 | 1.37 | 1.27 | 1.36 | 1.36 | 6.25% | 69,986 |
| Mar 20, 2026 | 1.34 | 1.39 | 1.23 | 1.28 | 1.28 | -5.88% | 195,081 |
| Mar 19, 2026 | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | 3.03% | 107,798 |
| Mar 18, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 64,122 |
| Mar 17, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 3.08% | 80,769 |
| Mar 16, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 43,627 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 56,603 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 42,794 |
| Mar 11, 2026 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 6.30% | 105,157 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.27 | 1.27 | 1.27 | -8.63% | 124,323 |
| Mar 9, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 27,242 |
| Mar 6, 2026 | 1.27 | 1.45 | 1.26 | 1.38 | 1.38 | 9.52% | 288,113 |
| Mar 5, 2026 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -5.26% | 128,942 |
| Mar 4, 2026 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 4.72% | 51,421 |
| Mar 3, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 56,358 |
| Mar 2, 2026 | 1.35 | 1.36 | 1.25 | 1.25 | 1.25 | -8.09% | 118,733 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 27,510 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -1.44% | 89,197 |
| Feb 25, 2026 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | -1.42% | 71,420 |
| Feb 24, 2026 | 1.35 | 1.43 | 1.32 | 1.41 | 1.41 | 8.46% | 181,188 |
| Feb 23, 2026 | 1.30 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 78,091 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.31 | 1.31 | 1.31 | -16.03% | 388,176 |
| Feb 19, 2026 | 1.34 | 1.58 | 1.34 | 1.56 | 1.56 | 13.87% | 277,900 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | -1.44% | 68,463 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 30,636 |
| Feb 13, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 49,146 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 28,718 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 32,185 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 41,041 |
| Feb 9, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 3.50% | 59,471 |
| Feb 6, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 91,910 |
| Feb 5, 2026 | 1.47 | 1.51 | 1.36 | 1.38 | 1.38 | -6.76% | 117,766 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 99,294 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 138,070 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 87,739 |
| Jan 30, 2026 | 1.40 | 1.51 | 1.40 | 1.42 | 1.42 | 0.71% | 148,300 |
| Jan 29, 2026 | 1.45 | 1.57 | 1.35 | 1.41 | 1.41 | -4.08% | 175,026 |
| Jan 28, 2026 | 1.52 | 1.60 | 1.47 | 1.47 | 1.47 | -2.65% | 194,987 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -6.79% | 243,809 |
| Jan 26, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -5.26% | 107,366 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | - | 403,175 |
| Jan 22, 2026 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 4.91% | 123,305 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 185,307 |
| Jan 20, 2026 | 1.73 | 1.75 | 1.65 | 1.65 | 1.65 | -6.78% | 145,712 |
| Jan 19, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 23,331 |
| Jan 16, 2026 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | -4.79% | 68,220 |
| Jan 15, 2026 | 1.90 | 1.95 | 1.84 | 1.88 | 1.88 | -0.53% | 100,309 |
| Jan 14, 2026 | 1.85 | 1.92 | 1.79 | 1.89 | 1.89 | 3.85% | 103,654 |
| Jan 13, 2026 | 1.92 | 1.97 | 1.82 | 1.82 | 1.82 | -5.21% | 119,715 |
| Jan 12, 2026 | 1.72 | 2.06 | 1.69 | 1.92 | 1.92 | 9.09% | 414,751 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.68 | 1.76 | 1.76 | 0.57% | 92,854 |
| Jan 8, 2026 | 1.67 | 1.78 | 1.65 | 1.75 | 1.75 | 6.06% | 187,094 |
| Jan 7, 2026 | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | 1.85% | 94,458 |
| Jan 6, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 88,861 |
| Jan 5, 2026 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -5.75% | 295,461 |
| Jan 2, 2026 | 1.66 | 1.75 | 1.64 | 1.74 | 1.74 | 4.82% | 68,513 |
| Dec 31, 2025 | 1.70 | 1.78 | 1.62 | 1.66 | 1.66 | 0.61% | 290,649 |
| Dec 30, 2025 | 1.66 | 1.77 | 1.60 | 1.65 | 1.65 | 3.12% | 373,239 |
| Dec 29, 2025 | 1.79 | 1.79 | 1.57 | 1.60 | 1.60 | -8.05% | 379,263 |
| Dec 24, 2025 | 1.73 | 1.79 | 1.70 | 1.74 | 1.74 | 5.45% | 76,428 |
| Dec 23, 2025 | 1.58 | 1.83 | 1.52 | 1.65 | 1.65 | 1.85% | 590,737 |
| Dec 22, 2025 | 1.76 | 1.79 | 1.59 | 1.62 | 1.62 | -7.95% | 381,127 |
| Dec 19, 2025 | 1.89 | 2.06 | 1.75 | 1.76 | 1.76 | 7.98% | 1,078,943 |
| Dec 18, 2025 | 2.73 | 3.12 | 1.63 | 1.63 | 1.63 | -40.07% | 2,952,181 |
| Dec 17, 2025 | 2.34 | 2.74 | 2.33 | 2.72 | 2.72 | 12.40% | 1,025,038 |
| Dec 16, 2025 | 1.74 | 2.55 | 1.71 | 2.42 | 2.42 | 37.50% | 1,369,659 |
| Dec 15, 2025 | 2.00 | 2.05 | 1.70 | 1.76 | 1.76 | -10.66% | 1,233,840 |
| Dec 12, 2025 | 1.40 | 2.01 | 1.40 | 1.97 | 1.97 | 87.62% | 2,706,130 |
| Dec 11, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 146,474 |
| Dec 10, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.40% | 43,669 |
| Dec 9, 2025 | 1.05 | 1.09 | 0.99 | 1.08 | 1.08 | 2.38% | 117,081 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -5.41% | 93,689 |
| Dec 5, 2025 | 1.19 | 1.23 | 1.09 | 1.11 | 1.11 | -7.50% | 249,144 |
| Dec 4, 2025 | 1.12 | 1.22 | 1.10 | 1.20 | 1.20 | 7.14% | 272,186 |
| Dec 3, 2025 | 1.13 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 189,590 |