Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.37	2.41	2.18	2.21	2.21	-4.98%	377,274
Mar 4, 2026	2.25	2.36	2.25	2.33	2.33	2.19%	330,274
Mar 3, 2026	2.22	2.28	2.17	2.28	2.28	2.70%	365,339
Mar 2, 2026	2.28	2.34	2.20	2.22	2.22	-4.72%	384,267
Feb 27, 2026	2.41	2.43	2.27	2.33	2.33	-4.23%	339,561
Feb 26, 2026	2.48	2.51	2.35	2.43	2.43	-1.90%	203,527
Feb 25, 2026	2.42	2.55	2.38	2.48	2.48	0.69%	402,271
Feb 24, 2026	2.27	2.50	2.18	2.46	2.46	11.95%	599,938
Feb 23, 2026	2.35	2.39	2.20	2.20	2.20	-7.17%	459,268
Feb 20, 2026	2.63	2.65	2.34	2.37	2.37	-9.20%	533,405
Feb 19, 2026	2.23	2.70	2.23	2.61	2.61	8.75%	748,030
Feb 18, 2026	2.31	2.48	2.31	2.40	2.40	1.27%	609,950
Feb 17, 2026	2.41	2.46	2.33	2.37	2.37	-2.07%	288,058
Feb 13, 2026	2.34	2.46	2.34	2.42	2.42	1.68%	293,226
Feb 12, 2026	2.35	2.50	2.35	2.38	2.38	-2.06%	213,016
Feb 11, 2026	2.22	2.45	2.22	2.43	2.43	2.10%	2,121,497
Feb 10, 2026	2.40	2.56	2.37	2.38	2.38	-3.45%	221,829
Feb 9, 2026	2.25	2.50	2.25	2.47	2.46	3.14%	341,762
Feb 6, 2026	2.16	2.41	2.16	2.39	2.39	10.65%	410,893
Feb 5, 2026	2.35	2.35	2.11	2.16	2.16	-6.90%	273,670
Feb 4, 2026	2.31	2.39	2.16	2.32	2.32	0.87%	332,334
Feb 3, 2026	2.11	2.34	2.11	2.30	2.30	5.99%	1,036,568
Feb 2, 2026	2.31	2.31	2.11	2.17	2.17	-1.81%	504,886
Jan 30, 2026	2.26	2.31	2.18	2.21	2.21	-0.90%	719,937
Jan 29, 2026	2.25	2.43	2.15	2.23	2.23	-3.88%	909,315
Jan 28, 2026	2.46	2.49	2.27	2.32	2.32	-5.69%	1,251,081
Jan 27, 2026	2.50	2.58	2.46	2.46	2.46	-3.53%	244,097
Jan 26, 2026	2.66	2.75	2.54	2.55	2.55	-5.90%	315,243
Jan 23, 2026	2.54	2.75	2.54	2.71	2.71	4.23%	302,008
Jan 22, 2026	2.50	2.63	2.45	2.60	2.60	7.00%	431,790
Jan 21, 2026	2.55	2.55	2.41	2.43	2.43	-2.02%	527,228
Jan 20, 2026	2.60	2.65	2.48	2.48	2.48	-6.77%	661,034
Jan 16, 2026	2.71	2.76	2.61	2.66	2.66	-2.21%	504,872
Jan 15, 2026	2.79	2.82	2.71	2.72	2.72	-1.09%	301,036
Jan 14, 2026	2.62	2.77	2.60	2.75	2.75	4.56%	350,410
Jan 13, 2026	2.74	2.77	2.60	2.63	2.63	-3.31%	306,209
Jan 12, 2026	2.54	2.80	2.46	2.72	2.72	7.51%	866,257
Jan 9, 2026	2.58	2.63	2.46	2.53	2.53	-1.56%	410,221
Jan 8, 2026	2.55	2.58	2.45	2.57	2.57	3.63%	456,483
Jan 7, 2026	2.43	2.50	2.40	2.48	2.48	1.64%	299,531
Jan 6, 2026	2.48	2.54	2.43	2.44	2.44	-1.69%	385,777
Jan 5, 2026	2.56	2.73	2.44	2.48	2.48	-5.27%	809,434
Jan 2, 2026	2.55	2.67	2.48	2.62	2.62	3.97%	869,449
Dec 31, 2025	2.70	2.70	2.49	2.52	2.52	-1.95%	996,220
Dec 30, 2025	2.55	2.70	2.53	2.57	2.57	0.08%	869,707
Dec 29, 2025	2.65	2.86	2.56	2.57	2.57	-10.52%	3,675,307
Dec 26, 2025	3.07	3.15	2.86	2.87	2.87	4.06%	392,102
Dec 24, 2025	2.80	2.93	2.66	2.76	2.76	-2.20%	302,523
Dec 23, 2025	2.82	2.89	2.60	2.82	2.82	1.44%	1,082,841
Dec 22, 2025	3.10	3.10	2.77	2.78	2.78	-7.92%	1,491,090