Want to see JP:4674 full AI Analyst Report?
Cresco,Ltd. (4674) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,071.00 | 2,084.00 | 1,994.00 | 2,007.00 | 2,007.00 | -2.19% | 95,300 | 0.54 |
| Oct 29, 2026 | 2,073.00 | 2,073.00 | 2,017.00 | 2,052.00 | 2,052.00 | -1.01% | 369,400 | 2.13 |
| Oct 28, 2026 | 2,092.00 | 2,125.00 | 2,067.00 | 2,073.00 | 2,073.00 | -1.52% | 85,300 | 0.49 |
| Oct 27, 2026 | 2,120.00 | 2,120.00 | 2,072.00 | 2,105.00 | 2,105.00 | +0.05% | 78,300 | 0.45 |
| Oct 26, 2026 | 2,125.00 | 2,150.00 | 2,093.00 | 2,104.00 | 2,104.00 | -1.41% | 68,100 | 0.39 |
| Oct 23, 2026 | 2,173.00 | 2,188.00 | 2,098.00 | 2,134.00 | 2,134.00 | -1.34% | 131,900 | 0.76 |
| Oct 22, 2026 | 2,089.00 | 2,165.00 | 2,063.00 | 2,163.00 | 2,163.00 | +5.00% | 127,800 | 0.74 |
| Oct 21, 2026 | 2,099.00 | 2,099.00 | 2,051.00 | 2,060.00 | 2,060.00 | -1.20% | 127,900 | 0.74 |
| Oct 20, 2026 | 2,133.00 | 2,133.00 | 2,066.00 | 2,085.00 | 2,085.00 | -2.30% | 76,700 | 0.44 |
| Oct 19, 2026 | 2,157.00 | 2,160.00 | 2,120.00 | 2,134.00 | 2,134.00 | -1.02% | 140,400 | 0.81 |
| Oct 16, 2026 | 2,081.00 | 2,175.00 | 2,077.00 | 2,156.00 | 2,156.00 | +4.76% | 148,900 | 0.86 |
| Oct 15, 2026 | 2,008.00 | 2,058.00 | 2,001.00 | 2,058.00 | 2,058.00 | +1.13% | 199,100 | 1.18 |
| Oct 14, 2026 | 1,992.00 | 2,046.00 | 1,978.00 | 2,035.00 | 2,035.00 | +2.62% | 122,200 | 0.73 |
| Oct 13, 2026 | 1,990.00 | 1,997.00 | 1,967.00 | 1,983.00 | 1,983.00 | +0.30% | 71,900 | 0.43 |
| Oct 12, 2026 | 1,977.00 | 1,987.00 | 1,894.00 | 1,977.00 | 1,977.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,894.00 | 1,987.00 | 1,894.00 | 1,977.00 | 1,977.00 | +5.05% | 166,100 | 0.99 |
| Oct 08, 2026 | 1,915.00 | 1,920.00 | 1,874.00 | 1,882.00 | 1,882.00 | -2.39% | 135,500 | 0.82 |
| Oct 07, 2026 | 1,925.00 | 1,953.00 | 1,925.00 | 1,928.00 | 1,928.00 | -0.77% | 69,000 | 0.42 |
| Oct 06, 2026 | 1,922.00 | 1,948.00 | 1,915.00 | 1,943.00 | 1,943.00 | +0.67% | 65,000 | 0.39 |
| Oct 05, 2026 | 1,947.00 | 1,947.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.03% | 121,300 | 0.73 |
| Oct 02, 2026 | 1,930.00 | 1,953.00 | 1,918.00 | 1,950.00 | 1,950.00 | +0.78% | 119,500 | 0.73 |
| Oct 01, 2026 | 1,933.00 | 1,955.00 | 1,913.00 | 1,935.00 | 1,935.00 | +0.62% | 131,100 | 0.80 |
| Sep 30, 2026 | 1,872.00 | 1,931.00 | 1,857.00 | 1,923.00 | 1,923.00 | +3.83% | 201,700 | 1.25 |
| Sep 29, 2026 | 1,841.00 | 1,856.00 | 1,820.00 | 1,852.00 | 1,852.00 | +0.93% | 138,000 | 0.86 |
| Sep 28, 2026 | 1,918.00 | 1,925.00 | 1,865.00 | 1,880.00 | 1,835.00 | -1.26% | 121,400 | 0.76 |
| Sep 25, 2026 | 1,840.00 | 1,905.00 | 1,836.00 | 1,904.00 | 1,858.43 | +3.42% | 163,900 | 1.03 |
| Sep 24, 2026 | 1,848.00 | 1,858.00 | 1,822.00 | 1,841.00 | 1,796.93 | +0.11% | 174,200 | 1.11 |
| Sep 23, 2026 | 1,839.00 | 1,866.00 | 1,830.00 | 1,839.00 | 1,794.98 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,839.00 | 1,866.00 | 1,830.00 | 1,839.00 | 1,794.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,839.00 | 1,866.00 | 1,830.00 | 1,839.00 | 1,794.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,858.00 | 1,866.00 | 1,830.00 | 1,839.00 | 1,794.98 | -0.54% | 238,900 | 1.50 |
| Sep 17, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,849.00 | 1,804.74 | +2.04% | 170,200 | 1.08 |
| Sep 16, 2026 | 1,792.00 | 1,820.00 | 1,789.00 | 1,812.00 | 1,768.63 | +0.95% | 114,700 | 0.73 |
| Sep 15, 2026 | 1,818.00 | 1,818.00 | 1,782.00 | 1,795.00 | 1,752.03 | -0.17% | 134,300 | 0.86 |
| Sep 14, 2026 | 1,750.00 | 1,807.00 | 1,745.00 | 1,798.00 | 1,754.96 | +3.21% | 151,700 | 0.98 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,717.00 | 1,742.00 | 1,700.30 | -0.97% | 164,900 | 1.07 |
| Sep 10, 2026 | 1,740.00 | 1,768.00 | 1,738.00 | 1,759.00 | 1,716.90 | +0.00% | 220,500 | 1.44 |
| Sep 09, 2026 | 1,762.00 | 1,765.00 | 1,727.00 | 1,759.00 | 1,716.90 | -1.18% | 155,400 | 1.02 |
| Sep 08, 2026 | 1,850.00 | 1,850.00 | 1,774.00 | 1,780.00 | 1,737.39 | -3.94% | 269,100 | 1.81 |
| Sep 07, 2026 | 1,926.00 | 1,938.00 | 1,853.00 | 1,853.00 | 1,808.65 | -4.09% | 162,400 | 1.10 |
| Sep 04, 2026 | 1,935.00 | 1,947.00 | 1,916.00 | 1,932.00 | 1,885.76 | +0.36% | 232,500 | 1.60 |
| Sep 03, 2026 | 1,955.00 | 1,969.00 | 1,907.00 | 1,925.00 | 1,878.92 | -1.53% | 209,200 | 1.45 |
| Sep 02, 2026 | 2,000.00 | 2,000.00 | 1,937.00 | 1,955.00 | 1,908.20 | -3.07% | 223,600 | 1.58 |
| Sep 01, 2026 | 2,049.00 | 2,049.00 | 2,015.00 | 2,017.00 | 1,968.72 | -1.99% | 152,600 | 1.08 |
| Aug 31, 2026 | 2,040.00 | 2,078.00 | 2,030.00 | 2,058.00 | 2,008.74 | +0.39% | 185,800 | 1.33 |
| Aug 28, 2026 | 2,034.00 | 2,064.00 | 2,017.00 | 2,050.00 | 2,000.93 | +1.94% | 184,800 | 1.34 |
| Aug 27, 2026 | 2,011.00 | 2,024.00 | 2,000.00 | 2,011.00 | 1,962.86 | +0.00% | 130,000 | 0.95 |
| Aug 26, 2026 | 2,005.00 | 2,063.00 | 1,999.00 | 2,011.00 | 1,962.86 | +0.65% | 261,400 | 1.94 |
| Aug 25, 2026 | 2,022.00 | 2,029.00 | 1,966.00 | 1,998.00 | 1,950.18 | -2.25% | 337,600 | 2.59 |
| Aug 24, 2026 | 2,061.00 | 2,108.00 | 2,037.00 | 2,044.00 | 1,995.07 | +0.15% | 293,900 | 2.30 |