Skip to main content
Curaleaf Holdings, Inc. (TSX:CURA)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
+0.070 (3.52%)
Feb 21, 2025, 4:00 PM EST

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.992.061.922.062.063.52%281,832
Feb 20, 20252.002.051.881.991.990.51%366,500
Feb 19, 20251.952.041.881.981.98-0.50%371,930
Feb 18, 20252.062.071.981.991.99-3.86%186,700
Feb 14, 20252.142.142.052.072.07-2.82%136,809
Feb 13, 20252.062.182.062.132.131.43%192,000
Feb 12, 20252.072.102.022.102.101.94%291,030
Feb 11, 20252.232.232.052.062.06-6.36%233,621
Feb 10, 20252.262.332.172.202.20-3.93%393,500
Feb 7, 20252.332.362.262.292.29-1.29%375,400
Feb 6, 20252.402.402.272.322.32-2.11%573,910
Feb 5, 20252.142.452.142.372.3711.27%878,700
Feb 4, 20251.842.161.842.132.1313.90%495,800
Feb 3, 20251.881.911.781.871.87-1.06%465,408
Jan 31, 20252.002.051.851.891.89-6.44%549,534
Jan 30, 20251.822.041.822.022.0211.60%562,215
Jan 29, 20251.881.931.811.811.81-0.55%316,011
Jan 28, 20251.851.921.801.821.82-376,441
Jan 27, 20251.851.881.801.821.82-2.15%310,900
Jan 24, 20251.821.931.821.861.862.20%629,502
Jan 23, 20252.012.021.821.821.82-9.00%780,218
Jan 22, 20252.122.142.002.002.00-6.10%203,600
Jan 21, 20252.172.222.112.132.13-1.84%113,029
Jan 20, 20252.202.262.152.172.17-0.46%102,300
Jan 17, 20252.002.181.982.182.1811.22%436,313
Jan 16, 20251.971.991.921.961.960.51%173,700
Jan 15, 20252.002.001.951.951.95-2.01%251,438
Jan 14, 20251.992.001.931.991.99-2.93%587,900
Jan 13, 20252.042.071.962.052.05-0.49%595,601
Jan 10, 20252.112.152.052.062.06-0.48%570,028
Jan 9, 20252.132.132.052.072.07-2.36%179,400
Jan 8, 20252.282.292.112.122.12-7.42%587,600
Jan 7, 20252.342.342.282.292.29-0.87%237,223
Jan 6, 20252.362.392.312.312.31-297,636
Jan 3, 20252.362.372.302.312.310.43%306,835
Jan 2, 20252.242.392.162.302.302.68%709,500
Dec 31, 20242.112.322.092.242.244.19%757,742
Dec 30, 20242.172.202.062.152.15-1.83%834,100
Dec 27, 20242.242.242.132.192.19-2.23%435,700
Dec 24, 20242.172.242.122.242.244.19%220,800
Dec 23, 20242.202.202.122.152.151.42%298,400
Dec 20, 20242.112.272.092.122.120.47%916,345
Dec 19, 20242.232.232.112.112.11-4.09%250,900
Dec 18, 20242.332.392.192.202.20-4.76%657,700
Dec 17, 20242.092.322.062.312.3110.53%1,014,236
Dec 16, 20242.252.292.062.092.09-6.70%790,400
Dec 13, 20242.212.282.092.242.24-701,800
Dec 12, 20242.382.412.212.242.24-7.44%1,190,820
Dec 11, 20242.512.512.362.422.42-3.20%370,328
Dec 10, 20242.562.652.502.502.50-0.79%456,816
Dec 9, 20242.442.622.402.522.523.28%586,039
Dec 6, 20242.482.532.402.442.44-0.41%429,817
Dec 5, 20242.402.552.352.452.45-791,600
Dec 4, 20242.622.622.412.452.45-4.67%656,700
Dec 3, 20242.692.732.532.572.57-4.81%640,247
Dec 2, 20242.702.802.632.702.700.37%331,834
Nov 29, 20242.742.822.672.692.69-1.82%280,900
Nov 28, 20242.802.802.732.742.74-3.18%77,306
Nov 27, 20242.752.852.742.832.832.17%231,721
Nov 26, 20242.662.892.652.772.770.36%581,600
Nov 25, 20242.652.762.612.762.761.10%467,100
Nov 22, 20242.752.792.632.732.73-1.44%655,400
Nov 21, 20242.892.942.702.772.77-6.10%483,500
Nov 20, 20242.903.042.822.952.951.72%490,221
Nov 19, 20243.003.012.802.902.90-4.29%615,800
Nov 18, 20243.133.152.983.033.03-3.19%414,900
Nov 15, 20243.083.162.903.133.130.97%609,120
Nov 14, 20242.963.302.963.103.10-1.59%689,622
Nov 13, 20242.903.212.663.153.1511.31%974,825
Nov 12, 20242.352.882.352.832.8321.46%1,238,729
Nov 11, 20243.033.092.272.332.33-20.75%1,936,800
Nov 8, 20243.263.262.882.942.94-4.85%772,300
Nov 7, 20242.963.202.873.093.091.64%1,615,453
Nov 6, 20243.813.932.913.043.04-29.95%2,883,748
Nov 5, 20244.384.384.204.344.340.93%285,504
Nov 4, 20244.184.354.184.304.304.88%430,015
Nov 1, 20244.044.144.044.104.101.74%220,400
Oct 31, 20244.164.163.974.034.03-1.95%300,608
Oct 30, 20244.134.264.064.114.11-2.38%300,200
Oct 29, 20244.504.504.164.214.21-6.44%317,900
Oct 28, 20244.834.834.444.504.50-5.66%241,000
Oct 25, 20244.684.794.514.774.772.58%198,600
Oct 24, 20244.704.854.604.654.65-1.48%175,728
Oct 23, 20244.924.944.664.724.72-3.48%329,400
Oct 22, 20244.334.894.294.894.8912.93%631,516
Oct 21, 20244.324.424.284.334.33-193,600
Oct 18, 20244.294.344.214.334.331.88%122,100
Oct 17, 20244.164.254.104.254.252.16%146,900
Oct 16, 20244.194.264.114.164.160.73%194,536
Oct 15, 20244.054.214.054.134.131.23%200,300
Oct 11, 20243.994.083.994.084.081.75%108,628
Oct 10, 20243.974.063.974.014.01-0.50%144,919
Oct 9, 20244.014.093.984.034.03-0.25%129,707
Oct 8, 20244.014.063.974.044.041.00%100,705
Oct 7, 20244.044.083.964.004.00-1.72%115,000
Oct 4, 20244.124.144.034.074.07-167,205
Oct 3, 20243.964.073.934.074.073.30%96,400
Oct 2, 20244.004.003.923.943.94-1.25%194,536
Oct 1, 20244.094.123.973.993.99-3.16%194,808
Sep 30, 20244.094.204.054.124.12-215,008