Curaleaf Holdings, Inc. (TSX:CURA)
Canada
· Delayed Price · Currency is CAD 1.140
-0.080 (-6.56%)
May 30, 2025, 4:00 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | - | 49,200 |
| May 28, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 138,446 |
| May 27, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 219,430 |
| May 26, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 28,500 |
| May 23, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 124,100 |
| May 22, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 109,800 |
| May 21, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | -2.50% | 149,500 |
| May 20, 2025 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 367,300 |
| May 16, 2025 | 1.25 | 1.29 | 1.14 | 1.15 | 1.15 | -7.26% | 1,242,300 |
| May 15, 2025 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 418,400 |
| May 14, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 103,500 |
| May 13, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 6.14% | 340,300 |
| May 12, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | - | 324,631 |
| May 9, 2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -5.79% | 584,611 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 303,402 |
| May 7, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 1,347,005 |
| May 6, 2025 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 229,400 |
| May 5, 2025 | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -1.53% | 144,426 |
| May 2, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 182,346 |
| May 1, 2025 | 1.48 | 1.48 | 1.32 | 1.34 | 1.34 | -10.67% | 635,200 |
| Apr 30, 2025 | 1.28 | 1.52 | 1.21 | 1.50 | 1.50 | 16.28% | 1,198,217 |
| Apr 29, 2025 | 1.23 | 1.35 | 1.22 | 1.29 | 1.29 | 6.61% | 445,600 |
| Apr 28, 2025 | 1.32 | 1.36 | 1.21 | 1.21 | 1.21 | -8.33% | 313,700 |
| Apr 25, 2025 | 1.34 | 1.54 | 1.30 | 1.32 | 1.32 | -1.49% | 795,845 |
| Apr 24, 2025 | 1.26 | 1.44 | 1.26 | 1.34 | 1.34 | 6.35% | 1,308,700 |
| Apr 23, 2025 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 181,400 |
| Apr 22, 2025 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 270,600 |
| Apr 21, 2025 | 1.38 | 1.38 | 1.17 | 1.19 | 1.19 | -11.19% | 388,200 |
| Apr 17, 2025 | 1.17 | 1.36 | 1.17 | 1.34 | 1.34 | 14.53% | 514,800 |
| Apr 16, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 3.54% | 146,400 |
| Apr 15, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 180,707 |
| Apr 14, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 279,418 |
| Apr 11, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 254,300 |
| Apr 10, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 241,049 |
| Apr 9, 2025 | 1.03 | 1.16 | 1.03 | 1.06 | 1.06 | 2.91% | 403,306 |
| Apr 8, 2025 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | 0.98% | 575,500 |
| Apr 7, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 440,500 |
| Apr 4, 2025 | 1.12 | 1.21 | 1.01 | 1.07 | 1.07 | -7.76% | 800,300 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 464,641 |
| Apr 2, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 302,000 |
| Apr 1, 2025 | 1.29 | 1.40 | 1.28 | 1.29 | 1.29 | -3.01% | 303,500 |
| Mar 31, 2025 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | -6.99% | 403,300 |
| 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 |