Curaleaf Holdings, Inc. (TSX:CURA)
Canada flag Canada · Delayed Price · Currency is CAD
3.950
-0.060 (-1.50%)
Oct 28, 2025, 3:59 PM EDT

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.004.003.843.893.89-2.99%187,354
Oct 27, 20254.074.093.974.014.01-0.50%332,500
Oct 24, 20254.144.213.984.034.03-0.98%673,922
Oct 23, 20253.754.203.744.074.077.67%411,630
Oct 22, 20253.974.113.733.783.78-5.50%342,400
Oct 21, 20254.174.254.004.004.00-4.76%222,000
Oct 20, 20254.114.274.074.204.204.48%271,300
Oct 17, 20254.344.344.014.024.02-8.22%758,009
Oct 16, 20254.664.884.374.384.38-5.60%681,700
Oct 15, 20254.344.894.334.644.643.80%1,083,936
Oct 14, 20254.204.604.204.474.475.67%828,400
Oct 10, 20254.614.754.204.234.23-8.84%739,300
Oct 9, 20254.694.884.564.644.642.43%958,407
Oct 8, 20254.614.674.484.534.530.67%752,700
Oct 7, 20254.444.754.364.504.502.74%1,104,021
Oct 6, 20254.104.524.054.384.384.04%1,327,413
Oct 3, 20254.414.704.174.214.21-4.10%2,269,800
Oct 2, 20254.134.453.964.394.397.07%1,073,505
Oct 1, 20253.904.143.774.104.107.05%1,278,000
Sep 30, 20254.384.473.763.833.83-13.93%3,565,400
Sep 29, 20253.764.493.744.454.4534.85%2,627,700
Sep 26, 20253.543.673.253.303.30-6.78%602,811
Sep 25, 20253.803.803.523.543.54-6.60%616,908
Sep 24, 20253.553.883.523.793.794.99%1,003,547
Sep 23, 20253.503.863.453.613.613.44%770,100
Sep 22, 20253.483.643.453.493.49-2.51%375,326
Sep 19, 20253.653.723.433.583.58-1.10%9,801,908
Sep 18, 20253.373.733.373.623.625.85%680,700
Sep 17, 20253.473.633.393.423.42-2.56%430,701
Sep 16, 20253.303.543.273.513.517.34%915,414
Sep 15, 20253.323.453.243.273.27-1.80%513,300
Sep 12, 20253.563.653.323.333.33-5.40%689,523
Sep 11, 20253.763.903.523.523.52-10.89%762,700
Sep 10, 20254.284.343.923.953.95-7.93%809,992
Sep 9, 20254.154.484.114.294.295.15%1,005,800
Sep 8, 20254.204.254.024.084.082.51%780,700
Sep 5, 20253.884.163.813.983.982.84%751,700
Sep 4, 20253.734.043.733.873.871.57%435,915
Sep 3, 20254.004.143.763.813.81-5.93%695,801
Sep 2, 20254.304.403.994.054.05-10.20%996,128
Aug 29, 20254.764.784.294.514.51-3.43%1,062,970
Aug 28, 20254.405.004.404.674.675.66%2,087,600
Aug 27, 20254.504.504.204.424.420.91%946,803
Aug 26, 20254.194.494.034.384.385.04%932,201
Aug 25, 20253.944.203.934.174.176.92%1,231,800
Aug 22, 20254.004.153.873.903.90-1.27%751,100
Aug 21, 20253.473.993.473.953.959.42%700,100
Aug 20, 20253.403.743.353.613.613.14%850,200
Aug 19, 20254.034.113.473.503.50-12.50%690,200
Aug 18, 20253.684.063.684.004.008.70%1,931,635