Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	1.25	1.27	1.11	1.17	-	-4.10%	44,055
Jul 10, 2025	1.00	1.42	0.98	1.22	1.22	22.00%	2,443,402
Jul 9, 2025	0.98	1.00	0.95	1.00	1.00	3.09%	817,760
Jul 8, 2025	0.83	0.98	0.83	0.97	0.97	16.45%	934,790
Jul 7, 2025	0.84	0.86	0.80	0.83	0.83	-0.41%	150,506
Jul 3, 2025	0.85	0.85	0.82	0.84	0.84	0.78%	117,555
Jul 2, 2025	0.83	0.85	0.82	0.83	0.83	1.22%	155,684
Jul 1, 2025	0.81	0.88	0.81	0.82	0.82	-2.75%	529,853
Jun 30, 2025	0.77	0.85	0.77	0.84	0.84	5.27%	343,262
Jun 27, 2025	0.81	0.84	0.78	0.80	0.80	-3.49%	362,163
Jun 26, 2025	0.80	0.85	0.80	0.83	0.83	-1.19%	698,017
Jun 25, 2025	0.80	0.84	0.76	0.84	0.84	7.42%	644,717
Jun 24, 2025	0.76	0.81	0.72	0.78	0.78	0.95%	503,277
Jun 23, 2025	0.80	0.82	0.77	0.77	0.77	-3.18%	264,417
Jun 20, 2025	0.80	0.83	0.79	0.80	0.80	-2.91%	512,363
Jun 18, 2025	0.82	0.84	0.79	0.82	0.82	-0.37%	787,511
Jun 17, 2025	0.85	0.85	0.82	0.83	0.83	-1.73%	176,384
Jun 16, 2025	0.85	0.85	0.77	0.84	0.84	6.52%	295,190
Jun 13, 2025	0.82	0.83	0.79	0.79	0.79	-4.17%	549,559
Jun 12, 2025	0.89	0.89	0.82	0.82	0.82	-1.27%	385,601
Jun 11, 2025	0.82	0.88	0.81	0.84	0.84	-1.99%	254,155
Jun 10, 2025	0.87	0.87	0.85	0.85	0.85	-2.76%	171,652
Jun 9, 2025	0.86	0.88	0.86	0.88	0.88	-0.44%	144,509
Jun 6, 2025	0.86	0.88	0.85	0.88	0.88	3.41%	223,057
Jun 5, 2025	0.89	0.89	0.85	0.85	0.85	-1.05%	202,573
Jun 4, 2025	0.85	0.89	0.82	0.86	0.86	4.88%	961,112
Jun 3, 2025	0.81	0.86	0.81	0.82	0.82	-0.91%	220,004
Jun 2, 2025	0.84	0.85	0.81	0.83	0.83	-0.30%	437,060
May 30, 2025	0.81	0.88	0.81	0.83	0.83	-5.36%	626,704
May 29, 2025	0.91	0.91	0.86	0.88	0.88	-2.00%	102,629
May 28, 2025	0.93	0.93	0.86	0.89	0.89	0.57%	224,913
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