Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.85	0.94	0.85	0.89	0.89	3.79%	549,140
May 23, 2025	0.84	0.89	0.84	0.86	0.86	1.82%	213,443
May 22, 2025	0.87	0.87	0.80	0.84	0.84	0.82%	168,354
May 21, 2025	0.83	0.90	0.83	0.84	0.84	-4.55%	275,045
May 20, 2025	0.85	0.89	0.83	0.88	0.88	2.53%	227,658
May 19, 2025	0.84	0.91	0.83	0.85	0.85	2.43%	233,853
May 16, 2025	0.90	0.93	0.83	0.83	0.83	-5.66%	411,439
May 15, 2025	0.89	0.92	0.85	0.88	0.88	0.12%	684,438
May 14, 2025	0.86	0.90	0.86	0.88	0.88	1.38%	384,643
May 13, 2025	0.85	0.88	0.81	0.87	0.87	5.89%	410,976
May 12, 2025	0.84	0.86	0.80	0.82	0.82	-2.19%	695,478
May 9, 2025	0.88	0.90	0.81	0.84	0.84	-5.87%	1,232,085
May 8, 2025	0.91	0.91	0.85	0.89	0.89	4.74%	501,036
May 7, 2025	0.87	0.90	0.85	0.85	0.85	-2.41%	401,326
May 6, 2025	0.99	0.99	0.87	0.87	0.87	-6.33%	486,474
May 5, 2025	0.93	1.02	0.93	0.93	0.93	-2.92%	297,543
May 2, 2025	0.97	1.00	0.95	0.96	0.96	-2.04%	349,119
May 1, 2025	1.01	1.08	0.95	0.98	0.98	-9.01%	3,100,127
Apr 30, 2025	0.88	1.12	0.87	1.08	1.08	19.77%	1,324,497
Apr 29, 2025	0.88	0.98	0.88	0.90	0.90	1.66%	597,680
Apr 28, 2025	0.96	1.03	0.88	0.88	0.88	-7.29%	406,542
Apr 25, 2025	1.03	1.12	0.93	0.95	0.95	-1.88%	1,154,517
Apr 24, 2025	0.91	1.08	0.91	0.97	0.97	7.26%	1,343,839
Apr 23, 2025	0.93	0.96	0.87	0.91	0.91	2.14%	241,726
Apr 22, 2025	0.81	0.90	0.81	0.89	0.89	3.99%	229,593
Apr 21, 2025	0.96	1.03	0.84	0.85	0.85	-12.92%	520,893
Apr 17, 2025	0.89	0.99	0.83	0.98	0.98	16.33%	704,034
Apr 16, 2025	0.85	0.87	0.80	0.84	0.84	4.00%	482,063
Apr 15, 2025	0.81	0.85	0.77	0.81	0.81	2.53%	376,586
Apr 14, 2025	0.76	0.83	0.76	0.79	0.79	-1.25%	238,121
Apr 11, 2025	0.80	0.81	0.75	0.80	0.80	5.26%	430,110
Apr 10, 2025	0.77	0.79	0.73	0.76	0.76	1.50%	380,402
Apr 9, 2025	0.69	0.83	0.69	0.75	0.75	1.74%	599,618
Apr 8, 2025	0.74	0.78	0.70	0.74	0.74	-0.37%	1,059,694
Apr 7, 2025	0.68	0.76	0.68	0.74	0.74	-4.23%	674,651
Apr 4, 2025	0.85	0.85	0.70	0.77	0.77	-9.26%	1,459,714
Apr 3, 2025	0.95	0.95	0.81	0.85	0.85	-4.52%	466,595
Apr 2, 2025	0.90	0.93	0.88	0.89	0.89	-1.93%	244,070
Apr 1, 2025	0.91	0.98	0.90	0.91	0.91	-0.24%	255,486
Mar 31, 2025	0.94	1.00	0.90	0.91	0.91	-9.00%	564,196
Mar 28, 2025	1.01	1.01	0.89	1.00	1.00	0.74%	534,652
Mar 27, 2025	0.86	1.01	0.86	0.99	0.99	12.87%	602,680
Mar 26, 2025	0.93	0.93	0.84	0.88	0.88	-1.62%	1,698,988
Mar 25, 2025	0.89	0.92	0.87	0.89	0.89	-1.43%	534,912
Mar 24, 2025	0.95	0.95	0.88	0.91	0.91	0.78%	512,325
Mar 21, 2025	1.04	1.04	0.90	0.90	0.90	-4.88%	593,267
Mar 20, 2025	1.04	1.04	0.94	0.95	0.95	-4.04%	288,200
Mar 19, 2025	1.00	1.02	0.95	0.99	0.99	0.96%	392,342
Mar 18, 2025	0.95	1.01	0.95	0.98	0.98	0.27%	279,340
Mar 17, 2025	0.93	1.01	0.93	0.97	0.97	3.95%	687,839