Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 3.150
+0.010 (0.32%)
Mar 12, 2026, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.10 | 3.16 | 3.06 | 3.15 | - | 0.32% | 282,600 |
| Mar 11, 2026 | 3.05 | 3.16 | 3.03 | 3.14 | 3.14 | 1.95% | 512,962 |
| Mar 10, 2026 | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | 0.65% | 601,944 |
| Mar 9, 2026 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -4.97% | 388,777 |
| Mar 6, 2026 | 2.98 | 3.33 | 2.98 | 3.22 | 3.22 | 5.92% | 943,404 |
| Mar 5, 2026 | 3.16 | 3.28 | 2.99 | 3.04 | 3.04 | -5.30% | 329,918 |
| Mar 4, 2026 | 3.13 | 3.22 | 3.13 | 3.21 | 3.21 | 3.22% | 362,364 |
| Mar 3, 2026 | 3.00 | 3.12 | 2.97 | 3.11 | 3.11 | 2.64% | 507,461 |
| Mar 2, 2026 | 3.10 | 3.15 | 3.01 | 3.03 | 3.03 | -5.02% | 671,886 |
| Feb 27, 2026 | 3.26 | 3.32 | 3.10 | 3.19 | 3.19 | -4.20% | 565,006 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.29 | 3.33 | 3.33 | -2.63% | 516,916 |
| Feb 25, 2026 | 3.39 | 3.50 | 3.28 | 3.42 | 3.42 | 1.18% | 390,638 |
| Feb 24, 2026 | 3.03 | 3.42 | 2.98 | 3.38 | 3.38 | 10.82% | 888,913 |
| Feb 23, 2026 | 3.19 | 3.21 | 3.02 | 3.05 | 3.05 | -5.57% | 711,942 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.20 | 3.23 | 3.23 | -9.78% | 881,703 |
| Feb 19, 2026 | 3.25 | 3.67 | 3.20 | 3.58 | 3.58 | 8.81% | 959,013 |
| Feb 18, 2026 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.54% | 413,130 |
| Feb 17, 2026 | 3.31 | 3.32 | 3.19 | 3.24 | 3.24 | -2.11% | 317,538 |
| Feb 13, 2026 | 3.24 | 3.36 | 3.24 | 3.31 | 3.31 | 2.16% | 355,373 |
| Feb 12, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | 3.24 | -1.82% | 517,859 |
| Feb 11, 2026 | 3.25 | 3.32 | 3.19 | 3.30 | 3.30 | 1.85% | 512,996 |
| Feb 10, 2026 | 3.34 | 3.46 | 3.21 | 3.24 | 3.24 | -3.28% | 314,727 |
| Feb 9, 2026 | 3.21 | 3.40 | 3.20 | 3.35 | 3.35 | 2.45% | 438,438 |
| Feb 6, 2026 | 3.00 | 3.30 | 2.98 | 3.27 | 3.27 | 9.73% | 701,968 |
| Feb 5, 2026 | 3.11 | 3.13 | 2.88 | 2.98 | 2.98 | -5.70% | 659,290 |
| Feb 4, 2026 | 3.19 | 3.21 | 2.96 | 3.16 | 3.16 | - | 740,754 |
| Feb 3, 2026 | 2.97 | 3.18 | 2.92 | 3.16 | 3.16 | 6.40% | 653,604 |
| Feb 2, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -1.33% | 697,453 |
| Jan 30, 2026 | 2.95 | 3.10 | 2.92 | 3.01 | 3.01 | - | 588,171 |
| Jan 29, 2026 | 3.12 | 3.13 | 2.91 | 3.01 | 3.01 | -4.14% | 1,013,997 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.08 | 3.14 | 3.14 | -5.99% | 1,227,604 |
| Jan 27, 2026 | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | -4.84% | 451,406 |
| Jan 26, 2026 | 3.69 | 3.72 | 3.49 | 3.51 | 3.51 | -5.14% | 363,551 |
| Jan 23, 2026 | 3.64 | 3.75 | 3.51 | 3.70 | 3.70 | 2.78% | 388,612 |
| Jan 22, 2026 | 3.44 | 3.63 | 3.39 | 3.60 | 3.60 | 7.14% | 464,105 |
| Jan 21, 2026 | 3.46 | 3.52 | 3.34 | 3.36 | 3.36 | -2.61% | 519,329 |
| Jan 20, 2026 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -4.43% | 516,712 |
| Jan 19, 2026 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | -2.17% | 85,747 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.64 | 3.69 | 3.69 | -2.64% | 616,959 |
| Jan 15, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.04% | 351,815 |
| Jan 14, 2026 | 3.64 | 3.84 | 3.63 | 3.83 | 3.83 | 4.64% | 450,830 |
| Jan 13, 2026 | 3.76 | 3.85 | 3.63 | 3.66 | 3.66 | -3.17% | 451,490 |
| Jan 12, 2026 | 3.52 | 3.88 | 3.42 | 3.78 | 3.78 | 8.00% | 1,177,134 |
| Jan 9, 2026 | 3.60 | 3.65 | 3.42 | 3.50 | 3.50 | -1.41% | 601,870 |
| Jan 8, 2026 | 3.42 | 3.57 | 3.39 | 3.55 | 3.55 | 3.50% | 655,119 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.34 | 3.43 | 3.43 | 1.78% | 335,094 |
| Jan 6, 2026 | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -1.46% | 398,963 |
| Jan 5, 2026 | 3.65 | 3.65 | 3.36 | 3.42 | 3.42 | -4.47% | 1,143,987 |
| Jan 2, 2026 | 3.40 | 3.67 | 3.40 | 3.58 | 3.58 | 4.99% | 1,035,527 |
| Dec 31, 2025 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -2.29% | 1,167,383 |