Curaleaf Holdings, Inc. (TSX: CURA)
Canada
· Delayed Price · Currency is CAD 2.120
+0.010 (0.47%)
Dec 20, 2024, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.11 | 2.27 | 2.09 | 2.12 | 2.12 | 0.47% | 916,345 |
| Dec 19, 2024 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | -4.09% | 250,900 |
| Dec 18, 2024 | 2.33 | 2.39 | 2.19 | 2.20 | 2.20 | -4.76% | 657,700 |
| Dec 17, 2024 | 2.09 | 2.32 | 2.06 | 2.31 | 2.31 | 10.53% | 1,014,236 |
| Dec 16, 2024 | 2.25 | 2.29 | 2.06 | 2.09 | 2.09 | -6.70% | 790,400 |
| Dec 13, 2024 | 2.21 | 2.28 | 2.09 | 2.24 | 2.24 | - | 701,800 |
| Dec 12, 2024 | 2.38 | 2.41 | 2.21 | 2.24 | 2.24 | -7.44% | 1,190,820 |
| Dec 11, 2024 | 2.51 | 2.51 | 2.36 | 2.42 | 2.42 | -3.20% | 370,328 |
| Dec 10, 2024 | 2.56 | 2.65 | 2.50 | 2.50 | 2.50 | -0.79% | 456,816 |
| Dec 9, 2024 | 2.44 | 2.62 | 2.40 | 2.52 | 2.52 | 3.28% | 586,039 |
| Dec 6, 2024 | 2.48 | 2.53 | 2.40 | 2.44 | 2.44 | -0.41% | 429,817 |
| Dec 5, 2024 | 2.40 | 2.55 | 2.35 | 2.45 | 2.45 | - | 791,600 |
| Dec 4, 2024 | 2.62 | 2.62 | 2.41 | 2.45 | 2.45 | -4.67% | 656,700 |
| Dec 3, 2024 | 2.69 | 2.73 | 2.53 | 2.57 | 2.57 | -4.81% | 640,247 |
| Dec 2, 2024 | 2.70 | 2.80 | 2.63 | 2.70 | 2.70 | 0.37% | 331,834 |
| Nov 29, 2024 | 2.74 | 2.82 | 2.67 | 2.69 | 2.69 | -1.82% | 280,900 |
| Nov 28, 2024 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -3.18% | 77,306 |
| Nov 27, 2024 | 2.75 | 2.85 | 2.74 | 2.83 | 2.83 | 2.17% | 231,721 |
| Nov 26, 2024 | 2.66 | 2.89 | 2.65 | 2.77 | 2.77 | 0.36% | 581,600 |
| Nov 25, 2024 | 2.65 | 2.76 | 2.61 | 2.76 | 2.76 | 1.10% | 467,100 |
| Nov 22, 2024 | 2.75 | 2.79 | 2.63 | 2.73 | 2.73 | -1.44% | 655,400 |
| Nov 21, 2024 | 2.89 | 2.94 | 2.70 | 2.77 | 2.77 | -6.10% | 483,500 |
| Nov 20, 2024 | 2.90 | 3.04 | 2.82 | 2.95 | 2.95 | 1.72% | 490,221 |
| Nov 19, 2024 | 3.00 | 3.01 | 2.80 | 2.90 | 2.90 | -4.29% | 615,800 |
| Nov 18, 2024 | 3.13 | 3.15 | 2.98 | 3.03 | 3.03 | -3.19% | 414,900 |
| Nov 15, 2024 | 3.08 | 3.16 | 2.90 | 3.13 | 3.13 | 0.97% | 609,120 |
| Nov 14, 2024 | 2.96 | 3.30 | 2.96 | 3.10 | 3.10 | -1.59% | 689,622 |
| Nov 13, 2024 | 2.90 | 3.21 | 2.66 | 3.15 | 3.15 | 11.31% | 974,825 |
| Nov 12, 2024 | 2.35 | 2.88 | 2.35 | 2.83 | 2.83 | 21.46% | 1,238,729 |
| Nov 11, 2024 | 3.03 | 3.09 | 2.27 | 2.33 | 2.33 | -20.75% | 1,936,800 |
| Nov 8, 2024 | 3.26 | 3.26 | 2.88 | 2.94 | 2.94 | -4.85% | 772,300 |
| Nov 7, 2024 | 2.96 | 3.20 | 2.87 | 3.09 | 3.09 | 1.64% | 1,615,453 |
| Nov 6, 2024 | 3.81 | 3.93 | 2.91 | 3.04 | 3.04 | -29.95% | 2,883,748 |
| Nov 5, 2024 | 4.38 | 4.38 | 4.20 | 4.34 | 4.34 | 0.93% | 285,504 |
| Nov 4, 2024 | 4.18 | 4.35 | 4.18 | 4.30 | 4.30 | 4.88% | 430,015 |
| Nov 1, 2024 | 4.04 | 4.14 | 4.04 | 4.10 | 4.10 | 1.74% | 220,400 |
| Oct 31, 2024 | 4.16 | 4.16 | 3.97 | 4.03 | 4.03 | -1.95% | 300,608 |
| Oct 30, 2024 | 4.13 | 4.26 | 4.06 | 4.11 | 4.11 | -2.38% | 300,200 |
| Oct 29, 2024 | 4.50 | 4.50 | 4.16 | 4.21 | 4.21 | -6.44% | 317,900 |
| Oct 28, 2024 | 4.83 | 4.83 | 4.44 | 4.50 | 4.50 | -5.66% | 241,000 |
| Oct 25, 2024 | 4.68 | 4.79 | 4.51 | 4.77 | 4.77 | 2.58% | 198,600 |
| Oct 24, 2024 | 4.70 | 4.85 | 4.60 | 4.65 | 4.65 | -1.48% | 175,728 |
| Oct 23, 2024 | 4.92 | 4.94 | 4.66 | 4.72 | 4.72 | -3.48% | 329,400 |
| Oct 22, 2024 | 4.33 | 4.89 | 4.29 | 4.89 | 4.89 | 12.93% | 631,516 |
| Oct 21, 2024 | 4.32 | 4.42 | 4.28 | 4.33 | 4.33 | - | 193,600 |
| Oct 18, 2024 | 4.29 | 4.34 | 4.21 | 4.33 | 4.33 | 1.88% | 122,100 |
| Oct 17, 2024 | 4.16 | 4.25 | 4.10 | 4.25 | 4.25 | 2.16% | 146,900 |
| Oct 16, 2024 | 4.19 | 4.26 | 4.11 | 4.16 | 4.16 | 0.73% | 194,536 |
| Oct 15, 2024 | 4.05 | 4.21 | 4.05 | 4.13 | 4.13 | 1.23% | 200,300 |
| Oct 11, 2024 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | 1.75% | 108,628 |
| Oct 10, 2024 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | -0.50% | 144,919 |
| Oct 9, 2024 | 4.01 | 4.09 | 3.98 | 4.03 | 4.03 | -0.25% | 129,707 |
| Oct 8, 2024 | 4.01 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 100,705 |
| Oct 7, 2024 | 4.04 | 4.08 | 3.96 | 4.00 | 4.00 | -1.72% | 115,000 |
| Oct 4, 2024 | 4.12 | 4.14 | 4.03 | 4.07 | 4.07 | - | 167,205 |
| Oct 3, 2024 | 3.96 | 4.07 | 3.93 | 4.07 | 4.07 | 3.30% | 96,400 |
| Oct 2, 2024 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.25% | 194,536 |
| Oct 1, 2024 | 4.09 | 4.12 | 3.97 | 3.99 | 3.99 | -3.16% | 194,808 |
| Sep 30, 2024 | 4.09 | 4.20 | 4.05 | 4.12 | 4.12 | - | 215,008 |
| Sep 27, 2024 | 4.10 | 4.16 | 4.07 | 4.12 | 4.12 | 0.49% | 156,844 |
| Sep 26, 2024 | 4.08 | 4.11 | 4.01 | 4.10 | 4.10 | 2.50% | 157,200 |
| Sep 25, 2024 | 4.19 | 4.21 | 3.98 | 4.00 | 4.00 | -3.15% | 224,600 |
| Sep 24, 2024 | 4.10 | 4.27 | 4.09 | 4.13 | 4.13 | 0.49% | 434,025 |
| Sep 23, 2024 | 3.96 | 4.12 | 3.90 | 4.11 | 4.11 | 4.85% | 240,300 |
| Sep 20, 2024 | 3.98 | 4.08 | 3.92 | 3.92 | 3.92 | -2.73% | 412,300 |
| Sep 19, 2024 | 4.10 | 4.11 | 3.99 | 4.03 | 4.03 | -0.25% | 172,519 |
| Sep 18, 2024 | 4.03 | 4.19 | 3.90 | 4.04 | 4.04 | -0.74% | 242,909 |
| Sep 17, 2024 | 4.07 | 4.21 | 4.02 | 4.07 | 4.07 | - | 218,528 |
| Sep 16, 2024 | 3.93 | 4.10 | 3.93 | 4.07 | 4.07 | 2.78% | 170,000 |
| Sep 13, 2024 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 3.66% | 200,600 |
| Sep 12, 2024 | 3.84 | 3.92 | 3.81 | 3.82 | 3.82 | -0.52% | 488,247 |
| Sep 11, 2024 | 4.09 | 4.09 | 3.83 | 3.84 | 3.84 | -5.19% | 610,400 |
| Sep 10, 2024 | 4.32 | 4.32 | 4.01 | 4.05 | 4.05 | -4.71% | 354,605 |
| Sep 9, 2024 | 4.02 | 4.34 | 3.98 | 4.25 | 4.25 | 11.26% | 787,821 |
| Sep 6, 2024 | 4.02 | 4.11 | 3.82 | 3.82 | 3.82 | -5.68% | 240,208 |
| Sep 5, 2024 | 4.01 | 4.24 | 4.01 | 4.05 | 4.05 | 0.25% | 208,617 |
| Sep 4, 2024 | 4.02 | 4.25 | 3.98 | 4.04 | 4.04 | 0.50% | 287,510 |
| Sep 3, 2024 | 4.05 | 4.09 | 3.84 | 4.02 | 4.02 | 2.81% | 243,612 |
| Aug 30, 2024 | 3.95 | 4.03 | 3.89 | 3.91 | 3.91 | - | 307,100 |
| Aug 29, 2024 | 3.77 | 3.94 | 3.74 | 3.91 | 3.91 | 4.55% | 221,427 |
| Aug 28, 2024 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | 1.36% | 473,300 |
| Aug 27, 2024 | 3.95 | 3.95 | 3.65 | 3.69 | 3.69 | -13.99% | 882,100 |
| Aug 26, 2024 | 4.32 | 4.36 | 4.18 | 4.29 | 4.29 | -1.38% | 217,600 |
| Aug 23, 2024 | 4.30 | 4.39 | 4.26 | 4.35 | 4.35 | 2.59% | 298,000 |
| Aug 22, 2024 | 4.42 | 4.44 | 4.18 | 4.24 | 4.24 | -2.97% | 296,201 |
| Aug 21, 2024 | 4.27 | 4.40 | 4.25 | 4.37 | 4.37 | 2.82% | 183,000 |
| Aug 20, 2024 | 4.58 | 4.60 | 4.23 | 4.25 | 4.25 | -6.80% | 361,600 |
| Aug 19, 2024 | 4.51 | 4.59 | 4.46 | 4.56 | 4.56 | 2.93% | 282,700 |
| Aug 16, 2024 | 4.43 | 4.44 | 4.36 | 4.43 | 4.43 | 1.84% | 320,300 |
| Aug 15, 2024 | 4.40 | 4.49 | 4.34 | 4.35 | 4.35 | 0.23% | 289,116 |
| Aug 14, 2024 | 4.40 | 4.55 | 4.27 | 4.34 | 4.34 | 0.70% | 430,230 |
| Aug 13, 2024 | 4.31 | 4.54 | 4.28 | 4.31 | 4.31 | 0.70% | 394,223 |
| Aug 12, 2024 | 4.59 | 4.59 | 4.25 | 4.28 | 4.28 | -5.31% | 420,232 |
| Aug 9, 2024 | 4.72 | 4.78 | 4.47 | 4.52 | 4.52 | -2.38% | 287,413 |
| Aug 8, 2024 | 4.61 | 4.74 | 4.32 | 4.63 | 4.63 | 5.23% | 310,913 |
| Aug 7, 2024 | 4.75 | 4.78 | 4.37 | 4.40 | 4.40 | -5.17% | 189,500 |
| Aug 6, 2024 | 4.90 | 4.90 | 4.50 | 4.64 | 4.64 | -7.39% | 481,724 |
| Aug 2, 2024 | 5.22 | 5.22 | 4.87 | 5.01 | 5.01 | -4.57% | 196,901 |
| Aug 1, 2024 | 5.47 | 5.50 | 5.25 | 5.25 | 5.25 | -4.20% | 161,448 |
| Jul 31, 2024 | 5.35 | 5.63 | 5.35 | 5.48 | 5.48 | -1.26% | 156,221 |