Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 4.160
-0.010 (-0.24%)
Aug 26, 2025, 3:00 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.19 | 4.19 | 4.04 | 4.05 | 4.05 | -2.88% | 203,119 |
| Aug 25, 2025 | 3.94 | 4.20 | 3.93 | 4.17 | 4.17 | 6.92% | 1,231,800 |
| Aug 22, 2025 | 4.00 | 4.15 | 3.87 | 3.90 | 3.90 | -1.27% | 751,100 |
| Aug 21, 2025 | 3.47 | 3.99 | 3.47 | 3.95 | 3.95 | 9.42% | 700,100 |
| Aug 20, 2025 | 3.40 | 3.74 | 3.35 | 3.61 | 3.61 | 3.14% | 850,200 |
| Aug 19, 2025 | 4.03 | 4.11 | 3.47 | 3.50 | 3.50 | -12.50% | 690,200 |
| Aug 18, 2025 | 3.68 | 4.06 | 3.68 | 4.00 | 4.00 | 8.70% | 1,931,635 |
| Aug 15, 2025 | 4.04 | 4.14 | 3.66 | 3.68 | 3.68 | -8.68% | 808,847 |
| Aug 14, 2025 | 4.10 | 4.24 | 3.99 | 4.03 | 4.03 | -4.73% | 1,173,211 |
| Aug 13, 2025 | 3.67 | 4.23 | 3.63 | 4.23 | 4.23 | 12.80% | 1,523,425 |
| Aug 12, 2025 | 3.90 | 4.09 | 3.57 | 3.75 | 3.75 | -1.32% | 1,532,136 |
| Aug 11, 2025 | 3.00 | 3.92 | 3.00 | 3.80 | 3.80 | 35.71% | 3,488,524 |
| Aug 8, 2025 | 2.49 | 2.87 | 2.45 | 2.80 | 2.80 | 16.18% | 980,500 |
| Aug 7, 2025 | 2.30 | 2.48 | 2.10 | 2.41 | 2.41 | 4.33% | 658,200 |
| Aug 6, 2025 | 2.69 | 2.70 | 2.25 | 2.31 | 2.31 | -11.49% | 775,904 |
| Aug 5, 2025 | 2.07 | 2.63 | 2.05 | 2.61 | 2.61 | 33.16% | 1,174,525 |
| Aug 1, 2025 | 1.89 | 2.07 | 1.85 | 1.96 | 1.96 | 3.70% | 583,000 |
| Jul 31, 2025 | 1.98 | 2.05 | 1.86 | 1.89 | 1.89 | -2.58% | 278,800 |
| Jul 30, 2025 | 1.88 | 1.99 | 1.87 | 1.94 | 1.94 | 1.04% | 238,700 |
| Jul 29, 2025 | 2.07 | 2.07 | 1.86 | 1.92 | 1.92 | -6.34% | 395,200 |
| Jul 28, 2025 | 1.90 | 2.09 | 1.90 | 2.05 | 2.05 | 4.59% | 986,832 |
| Jul 25, 2025 | 1.73 | 2.00 | 1.72 | 1.96 | 1.96 | 13.29% | 832,291 |
| Jul 24, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.98% | 229,926 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.60 | 1.68 | 1.68 | 3.70% | 408,800 |
| Jul 22, 2025 | 1.68 | 1.75 | 1.56 | 1.62 | 1.62 | -3.57% | 473,600 |
| Jul 21, 2025 | 1.36 | 1.70 | 1.35 | 1.68 | 1.68 | 22.63% | 405,501 |
| Jul 18, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 142,006 |
| Jul 17, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 78,100 |
| Jul 16, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | -0.72% | 452,900 |
| Jul 15, 2025 | 1.51 | 1.52 | 1.38 | 1.38 | 1.38 | -9.21% | 264,716 |
| Jul 14, 2025 | 1.59 | 1.62 | 1.51 | 1.52 | 1.52 | -4.40% | 160,100 |
| Jul 11, 2025 | 1.63 | 1.69 | 1.52 | 1.59 | 1.59 | -3.64% | 364,044 |
| Jul 10, 2025 | 1.37 | 1.90 | 1.35 | 1.65 | 1.65 | 22.22% | 1,070,800 |
| Jul 9, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 253,800 |
| Jul 8, 2025 | 1.14 | 1.33 | 1.14 | 1.29 | 1.29 | 14.16% | 471,900 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 74,100 |
| Jul 4, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 60,711 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 46,700 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 129,631 |
| Jun 30, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 105,818 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 99,427 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 262,139 |
| Jun 25, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 6.54% | 151,800 |
| Jun 24, 2025 | 1.00 | 1.10 | 0.99 | 1.07 | 1.07 | - | 328,319 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 167,037 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 249,800 |
| Jun 19, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 34,216 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 0.88% | 388,913 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 86,500 |
| Jun 16, 2025 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 5.50% | 225,012 |