Singapore markets closed

Cresco Labs Inc. (CRLBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0700-0.1600 (-7.17%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.25002.25002.05002.07002.0700948,100
27 Mar 20242.01002.25002.00002.23002.2300767,800
26 Mar 20241.98002.07001.98002.04202.0420476,300
25 Mar 20242.20002.25001.98002.00502.0050512,300
22 Mar 20242.25002.26002.15002.16002.1600681,300
21 Mar 20242.04002.24802.00002.20002.2000720,100
20 Mar 20242.20002.20002.01002.07002.0700325,800
19 Mar 20242.20002.20001.97002.05002.05001,152,300
18 Mar 20241.97002.25001.90002.12002.12001,469,700
15 Mar 20241.70501.98001.66001.89001.89001,293,900
14 Mar 20241.77001.86001.65001.68701.6870822,600
13 Mar 20241.58001.81001.57001.79001.7900862,800
12 Mar 20241.59001.60001.51001.56001.5600515,700
11 Mar 20241.59401.60001.50001.52001.5200597,100
08 Mar 20241.59001.64001.53001.57001.5700365,200
07 Mar 20241.55001.63001.51001.54001.5400617,800
06 Mar 20241.59001.74001.55001.57001.5700685,100
05 Mar 20241.66001.78001.58001.69001.6900942,000
04 Mar 20241.73001.74001.62001.62001.6200889,200
01 Mar 20241.71001.83001.71001.71001.7100578,800
29 Feb 20241.75001.81001.70001.73001.7300736,700
28 Feb 20241.85001.89001.75001.77001.7700309,200
27 Feb 20241.81001.90401.75001.78001.7800400,300
26 Feb 20242.00002.00001.79001.91001.9100752,700
23 Feb 20241.82002.00001.81002.00002.00001,037,700
22 Feb 20241.76001.85001.71001.85001.8500605,600
21 Feb 20241.71001.77001.67001.69001.6900424,300
20 Feb 20241.70001.79001.66001.74001.7400364,200
16 Feb 20241.84001.85001.69001.73301.73301,041,500
15 Feb 20241.75501.98001.75501.85001.8500893,400
14 Feb 20241.80001.92001.66001.81001.81001,369,200
13 Feb 20241.92002.01001.74001.74001.74001,440,700
12 Feb 20242.21002.28001.95001.95001.95001,705,200
09 Feb 20242.39002.39002.23002.28002.2800414,500
08 Feb 20242.42002.44002.14002.32002.32001,605,800
07 Feb 20242.41002.58002.35002.36002.3600923,200
06 Feb 20242.48002.64002.46002.52002.52001,228,400
05 Feb 20242.53502.65002.45002.48002.4800933,400
02 Feb 20242.41002.61002.26002.57002.57009,037,200
01 Feb 20242.02002.38002.02002.35002.35001,590,300
31 Jan 20242.17002.19002.02002.04002.0400784,700
30 Jan 20242.04002.19002.02002.17002.1700731,200
29 Jan 20241.96002.05001.90002.05002.0500352,900
26 Jan 20242.00002.11001.94701.97001.9700916,300
25 Jan 20241.94502.08001.94502.06002.0600750,900
24 Jan 20241.99002.08001.93502.00002.0000936,000
23 Jan 20241.96002.01001.85001.96801.9680206,500
22 Jan 20241.93002.04001.88202.01002.0100822,700
19 Jan 20241.81002.01001.70001.96001.9600946,700
18 Jan 20242.06002.06001.79001.81001.8100489,800
17 Jan 20242.01002.25001.91501.99001.99001,024,900
16 Jan 20242.06002.29002.00002.13002.13002,109,900
12 Jan 20241.68001.94001.66001.93001.93001,084,800
11 Jan 20241.56001.68001.56001.67001.6700273,200
10 Jan 20241.65001.70301.58001.58001.5800361,000
09 Jan 20241.75001.75001.63001.74001.7400435,400
08 Jan 20241.80501.85001.73001.79001.7900741,200
05 Jan 20241.70001.89001.56001.79001.79001,200,700
04 Jan 20241.45001.65001.45001.65001.65001,121,200
03 Jan 20241.33001.52001.33001.46001.4600817,600
02 Jan 20241.35001.40001.33001.35001.3500254,300
29 Dec 20231.34001.38001.34001.35601.3560978,200
28 Dec 20231.36001.48001.34001.35001.35001,067,300
27 Dec 20231.52001.54001.37001.37001.3700760,200
26 Dec 20231.35001.56001.35001.49401.4940887,000
22 Dec 20231.31001.45001.31001.40001.40001,096,500
21 Dec 20231.36001.38001.31001.31901.31901,094,900
20 Dec 20231.36001.45001.35501.36001.3600579,400
19 Dec 20231.37001.45001.36001.42001.4200601,700
18 Dec 20231.50001.50001.39001.39001.3900400,000
15 Dec 20231.39001.50501.39001.50001.5000420,400
14 Dec 20231.40001.50001.39001.46501.4650657,200
13 Dec 20231.33001.49001.33001.49001.49001,093,700
12 Dec 20231.66001.71501.33001.35001.35001,556,200
11 Dec 20231.78001.83001.66001.68101.6810590,500
08 Dec 20231.87001.88001.75001.80001.8000326,100
07 Dec 20231.75001.90001.75001.83001.8300783,800
06 Dec 20231.90001.95001.81001.85001.85001,095,400
05 Dec 20231.88001.90001.80001.90001.9000492,000
04 Dec 20231.75001.99001.75001.86001.8600976,400
01 Dec 20231.62001.82001.62001.79401.7940581,500
30 Nov 20231.70001.75001.65001.70201.7020313,000
29 Nov 20231.64001.75001.60001.72001.7200445,400
28 Nov 20231.63001.71001.62001.66801.6680497,000
27 Nov 20231.63001.71001.62001.70001.7000303,800
24 Nov 20231.63001.73001.60001.61001.6100102,800
22 Nov 20231.65001.72001.62001.67001.6700386,300
21 Nov 20231.56001.76001.56001.73001.7300372,000
20 Nov 20231.75001.80001.66001.66001.6600465,900
17 Nov 20231.66001.80001.57301.78001.7800469,900
16 Nov 20231.59001.67001.51001.64401.6440426,300
15 Nov 20231.57001.70601.57001.67001.6700886,600
14 Nov 20231.53601.63001.44001.55001.5500641,400
13 Nov 20231.47001.61001.36001.60001.6000872,300
10 Nov 20231.17001.48001.17001.46001.4600651,700
09 Nov 20231.16001.28001.16001.26001.2600379,000
08 Nov 20231.18001.24001.15001.22001.2200823,200
07 Nov 20231.12001.15601.11001.15301.1530394,300
06 Nov 20231.19501.20001.11501.14001.1400862,100
03 Nov 20231.17001.25001.17001.19801.1980594,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...