Curaleaf Holdings, Inc. (TSX:CURA)
Canada flag Canada · Delayed Price · Currency is CAD
4.380
+0.170 (4.04%)
Oct 6, 2025, 4:00 PM EDT

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20254.044.143.663.683.68-8.68%808,847
Aug 14, 20254.104.243.994.034.03-4.73%1,173,211
Aug 13, 20253.674.233.634.234.2312.80%1,523,425
Aug 12, 20253.904.093.573.753.75-1.32%1,532,136
Aug 11, 20253.003.923.003.803.8035.71%3,488,524
Aug 8, 20252.492.872.452.802.8016.18%980,500
Aug 7, 20252.302.482.102.412.414.33%658,200
Aug 6, 20252.692.702.252.312.31-11.49%775,904
Aug 5, 20252.072.632.052.612.6133.16%1,174,525
Aug 1, 20251.892.071.851.961.963.70%583,000
Jul 31, 20251.982.051.861.891.89-2.58%278,800
Jul 30, 20251.881.991.871.941.941.04%238,700
Jul 29, 20252.072.071.861.921.92-6.34%395,200
Jul 28, 20251.902.091.902.052.054.59%986,832
Jul 25, 20251.732.001.721.961.9613.29%832,291