Curaleaf Holdings, Inc. (TSX:CURA)
Canada
· Delayed Price · Currency is CAD 1.430
+0.010 (0.70%)
Mar 28, 2025, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.37 | 1.43 | 1.28 | 1.43 | 1.43 | 0.70% | 518,126 |
| Mar 27, 2025 | 1.23 | 1.44 | 1.22 | 1.42 | 1.42 | 13.60% | 942,500 |
| Mar 26, 2025 | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 506,839 |
| Mar 25, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 218,800 |
| Mar 24, 2025 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 254,900 |
| Mar 21, 2025 | 1.39 | 1.40 | 1.28 | 1.28 | 1.28 | -5.88% | 518,536 |
| Mar 20, 2025 | 1.45 | 1.47 | 1.34 | 1.36 | 1.36 | -5.56% | 458,000 |
| Mar 19, 2025 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 3.60% | 247,109 |
| Mar 18, 2025 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 205,900 |
| Mar 17, 2025 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 5.22% | 323,848 |
| Mar 14, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | - | 275,439 |
| Mar 13, 2025 | 1.39 | 1.43 | 1.32 | 1.34 | 1.34 | -6.29% | 404,400 |
| Mar 12, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 344,000 |
| Mar 11, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -2.08% | 473,829 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 463,900 |
| Mar 7, 2025 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -1.33% | 465,900 |
| Mar 6, 2025 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -6.25% | 485,300 |
| Mar 5, 2025 | 1.53 | 1.60 | 1.45 | 1.60 | 1.60 | 5.26% | 760,900 |
| Mar 4, 2025 | 1.72 | 1.72 | 1.48 | 1.52 | 1.52 | -13.14% | 1,381,800 |
| Mar 3, 2025 | 1.89 | 1.90 | 1.70 | 1.75 | 1.75 | -9.33% | 494,204 |
| Feb 28, 2025 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | - | 147,900 |
| Feb 27, 2025 | 1.89 | 1.94 | 1.86 | 1.93 | 1.93 | 2.12% | 290,400 |
| Feb 26, 2025 | 1.86 | 2.02 | 1.86 | 1.89 | 1.89 | 1.07% | 87,600 |
| Feb 25, 2025 | 1.97 | 2.00 | 1.86 | 1.87 | 1.87 | -5.08% | 291,028 |
| Feb 24, 2025 | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | -4.37% | 193,227 |
| Feb 21, 2025 | 1.99 | 2.06 | 1.92 | 2.06 | 2.06 | 3.52% | 282,540 |
| Feb 20, 2025 | 2.00 | 2.05 | 1.88 | 1.99 | 1.99 | 0.51% | 366,500 |
| Feb 19, 2025 | 1.95 | 2.04 | 1.88 | 1.98 | 1.98 | -0.50% | 371,930 |
| Feb 18, 2025 | 2.06 | 2.07 | 1.98 | 1.99 | 1.99 | -3.86% | 186,700 |
| Feb 14, 2025 | 2.14 | 2.14 | 2.05 | 2.07 | 2.07 | -2.82% | 136,809 |
| Feb 13, 2025 | 2.06 | 2.18 | 2.06 | 2.13 | 2.13 | 1.43% | 192,000 |
| Feb 12, 2025 | 2.07 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 291,030 |
| Feb 11, 2025 | 2.23 | 2.23 | 2.05 | 2.06 | 2.06 | -6.36% | 233,621 |
| Feb 10, 2025 | 2.26 | 2.33 | 2.17 | 2.20 | 2.20 | -3.93% | 393,500 |
| Feb 7, 2025 | 2.33 | 2.36 | 2.26 | 2.29 | 2.29 | -1.29% | 375,400 |
| Feb 6, 2025 | 2.40 | 2.40 | 2.27 | 2.32 | 2.32 | -2.11% | 573,910 |
| Feb 5, 2025 | 2.14 | 2.45 | 2.14 | 2.37 | 2.37 | 11.27% | 878,700 |
| Feb 4, 2025 | 1.84 | 2.16 | 1.84 | 2.13 | 2.13 | 13.90% | 495,800 |
| Feb 3, 2025 | 1.88 | 1.91 | 1.78 | 1.87 | 1.87 | -1.06% | 465,408 |
| Jan 31, 2025 | 2.00 | 2.05 | 1.85 | 1.89 | 1.89 | -6.44% | 549,534 |
| Jan 30, 2025 | 1.82 | 2.04 | 1.82 | 2.02 | 2.02 | 11.60% | 562,215 |
| Jan 29, 2025 | 1.88 | 1.93 | 1.81 | 1.81 | 1.81 | -0.55% | 316,011 |
| Jan 28, 2025 | 1.85 | 1.92 | 1.80 | 1.82 | 1.82 | - | 376,441 |
| Jan 27, 2025 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 310,900 |
| Jan 24, 2025 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 2.20% | 629,502 |
| Jan 23, 2025 | 2.01 | 2.02 | 1.82 | 1.82 | 1.82 | -9.00% | 780,218 |
| Jan 22, 2025 | 2.12 | 2.14 | 2.00 | 2.00 | 2.00 | -6.10% | 203,600 |
| Jan 21, 2025 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -1.84% | 113,029 |
| Jan 20, 2025 | 2.20 | 2.26 | 2.15 | 2.17 | 2.17 | -0.46% | 102,300 |
| Jan 17, 2025 | 2.00 | 2.18 | 1.98 | 2.18 | 2.18 | 11.22% | 436,313 |