Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 2.610
+0.650 (33.16%)
Aug 5, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.07 | 2.63 | 2.05 | 2.61 | 2.61 | 33.16% | 1,174,525 |
| Aug 1, 2025 | 1.89 | 2.07 | 1.85 | 1.96 | 1.96 | 3.70% | 583,000 |
| Jul 31, 2025 | 1.98 | 2.05 | 1.86 | 1.89 | 1.89 | -2.58% | 278,800 |
| Jul 30, 2025 | 1.88 | 1.99 | 1.87 | 1.94 | 1.94 | 1.04% | 238,700 |
| Jul 29, 2025 | 2.07 | 2.07 | 1.86 | 1.92 | 1.92 | -6.34% | 395,200 |
| Jul 28, 2025 | 1.90 | 2.09 | 1.90 | 2.05 | 2.05 | 4.59% | 986,832 |
| Jul 25, 2025 | 1.73 | 2.00 | 1.72 | 1.96 | 1.96 | 13.29% | 832,291 |
| Jul 24, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.98% | 229,926 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.60 | 1.68 | 1.68 | 3.70% | 408,800 |
| Jul 22, 2025 | 1.68 | 1.75 | 1.56 | 1.62 | 1.62 | -3.57% | 473,600 |
| Jul 21, 2025 | 1.36 | 1.70 | 1.35 | 1.68 | 1.68 | 22.63% | 405,501 |
| Jul 18, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 142,006 |
| Jul 17, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 78,100 |
| Jul 16, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | -0.72% | 452,900 |
| Jul 15, 2025 | 1.51 | 1.52 | 1.38 | 1.38 | 1.38 | -9.21% | 264,716 |
| Jul 14, 2025 | 1.59 | 1.62 | 1.51 | 1.52 | 1.52 | -4.40% | 160,100 |
| Jul 11, 2025 | 1.63 | 1.69 | 1.52 | 1.59 | 1.59 | -3.64% | 364,044 |
| Jul 10, 2025 | 1.37 | 1.90 | 1.35 | 1.65 | 1.65 | 22.22% | 1,070,800 |
| Jul 9, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 253,800 |
| Jul 8, 2025 | 1.14 | 1.33 | 1.14 | 1.29 | 1.29 | 14.16% | 471,900 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 74,100 |
| Jul 4, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 60,711 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 46,700 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 129,631 |
| Jun 30, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 105,818 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 99,427 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 262,139 |
| Jun 25, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 6.54% | 151,800 |
| Jun 24, 2025 | 1.00 | 1.10 | 0.99 | 1.07 | 1.07 | - | 328,319 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 167,037 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 249,800 |
| Jun 19, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 34,216 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 0.88% | 388,913 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 86,500 |
| Jun 16, 2025 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 5.50% | 225,012 |
| Jun 13, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 288,700 |
| Jun 12, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 293,600 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 107,400 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -4.10% | 75,948 |
| Jun 9, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | - | 102,300 |
| Jun 6, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 204,439 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 46,022 |
| Jun 4, 2025 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 282,800 |
| Jun 3, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 85,400 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 245,400 |
| May 30, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -6.56% | 244,624 |
| 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 |