Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 3.580
+0.290 (8.81%)
At close: Feb 19, 2026
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.25 | 3.67 | 3.20 | 3.58 | 3.58 | 8.81% | 959,013 |
| Feb 18, 2026 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.54% | 413,130 |
| Feb 17, 2026 | 3.31 | 3.32 | 3.19 | 3.24 | 3.24 | -2.11% | 317,538 |
| Feb 13, 2026 | 3.24 | 3.36 | 3.24 | 3.31 | 3.31 | 2.16% | 355,373 |
| Feb 12, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | 3.24 | -1.82% | 517,859 |
| Feb 11, 2026 | 3.25 | 3.32 | 3.19 | 3.30 | 3.30 | 1.85% | 512,996 |
| Feb 10, 2026 | 3.34 | 3.46 | 3.21 | 3.24 | 3.24 | -3.28% | 314,727 |
| Feb 9, 2026 | 3.21 | 3.40 | 3.20 | 3.35 | 3.35 | 2.45% | 438,438 |
| Feb 6, 2026 | 3.00 | 3.30 | 2.98 | 3.27 | 3.27 | 9.73% | 701,968 |
| Feb 5, 2026 | 3.11 | 3.13 | 2.88 | 2.98 | 2.98 | -5.70% | 659,290 |
| Feb 4, 2026 | 3.19 | 3.21 | 2.96 | 3.16 | 3.16 | - | 740,754 |
| Feb 3, 2026 | 2.97 | 3.18 | 2.92 | 3.16 | 3.16 | 6.40% | 653,604 |
| Feb 2, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -1.33% | 697,453 |
| Jan 30, 2026 | 2.95 | 3.10 | 2.92 | 3.01 | 3.01 | - | 588,171 |
| Jan 29, 2026 | 3.12 | 3.13 | 2.91 | 3.01 | 3.01 | -4.14% | 1,013,997 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.08 | 3.14 | 3.14 | -5.99% | 1,227,604 |
| Jan 27, 2026 | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | -4.84% | 451,406 |
| Jan 26, 2026 | 3.69 | 3.72 | 3.49 | 3.51 | 3.51 | -5.14% | 363,551 |
| Jan 23, 2026 | 3.64 | 3.75 | 3.51 | 3.70 | 3.70 | 2.78% | 388,612 |
| Jan 22, 2026 | 3.44 | 3.63 | 3.39 | 3.60 | 3.60 | 7.14% | 464,105 |
| Jan 21, 2026 | 3.46 | 3.52 | 3.34 | 3.36 | 3.36 | -2.61% | 519,329 |
| Jan 20, 2026 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -4.43% | 516,712 |
| Jan 19, 2026 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | -2.17% | 85,747 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.64 | 3.69 | 3.69 | -2.64% | 616,959 |
| Jan 15, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.04% | 351,815 |
| Jan 14, 2026 | 3.64 | 3.84 | 3.63 | 3.83 | 3.83 | 4.64% | 450,830 |
| Jan 13, 2026 | 3.76 | 3.85 | 3.63 | 3.66 | 3.66 | -3.17% | 451,490 |
| Jan 12, 2026 | 3.52 | 3.88 | 3.42 | 3.78 | 3.78 | 8.00% | 1,177,134 |
| Jan 9, 2026 | 3.60 | 3.65 | 3.42 | 3.50 | 3.50 | -1.41% | 601,870 |
| Jan 8, 2026 | 3.42 | 3.57 | 3.39 | 3.55 | 3.55 | 3.50% | 655,119 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.34 | 3.43 | 3.43 | 1.78% | 335,094 |
| Jan 6, 2026 | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -1.46% | 398,963 |
| Jan 5, 2026 | 3.65 | 3.65 | 3.36 | 3.42 | 3.42 | -4.47% | 1,143,987 |
| Jan 2, 2026 | 3.40 | 3.67 | 3.40 | 3.58 | 3.58 | 4.99% | 1,035,527 |
| Dec 31, 2025 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -2.29% | 1,167,383 |
| Dec 30, 2025 | 3.52 | 3.64 | 3.46 | 3.49 | 3.49 | -0.85% | 1,538,988 |
| Dec 29, 2025 | 3.74 | 3.82 | 3.51 | 3.52 | 3.52 | -6.38% | 699,686 |
| Dec 24, 2025 | 3.83 | 3.90 | 3.68 | 3.76 | 3.76 | -2.34% | 450,027 |
| Dec 23, 2025 | 3.80 | 3.96 | 3.57 | 3.85 | 3.85 | 0.52% | 1,874,238 |
| Dec 22, 2025 | 4.38 | 4.38 | 3.81 | 3.83 | 3.83 | -7.49% | 1,508,213 |
| Dec 19, 2025 | 4.73 | 4.82 | 4.09 | 4.14 | 4.14 | -6.12% | 3,252,102 |
| Dec 18, 2025 | 6.75 | 6.98 | 4.26 | 4.41 | 4.41 | -32.05% | 7,458,635 |
| Dec 17, 2025 | 6.23 | 6.89 | 6.23 | 6.49 | 6.49 | 4.17% | 3,257,363 |
| Dec 16, 2025 | 5.14 | 6.40 | 5.09 | 6.23 | 6.23 | 23.37% | 3,060,932 |
| Dec 15, 2025 | 5.23 | 5.44 | 4.81 | 5.05 | 5.05 | -0.98% | 2,784,296 |
| Dec 12, 2025 | 4.34 | 5.55 | 4.26 | 5.10 | 5.10 | 37.84% | 7,230,006 |
| Dec 11, 2025 | 3.62 | 3.79 | 3.62 | 3.70 | 3.70 | 0.54% | 290,703 |
| Dec 10, 2025 | 3.75 | 3.84 | 3.64 | 3.68 | 3.68 | -2.13% | 221,150 |
| Dec 9, 2025 | 3.49 | 3.85 | 3.49 | 3.76 | 3.76 | 6.21% | 359,071 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.45 | 3.54 | 3.54 | -6.60% | 567,856 |