Curaleaf Holdings, Inc. (TSX:CURA)
Canada flag Canada · Delayed Price · Currency is CAD
1.340
+0.170 (14.53%)
Apr 17, 2025, 4:00 PM EDT

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.171.361.171.341.3414.53%514,800
Apr 16, 20251.141.211.141.171.173.54%146,400
Apr 15, 20251.101.181.101.131.131.80%180,707
Apr 14, 20251.131.151.091.111.11-0.89%279,418
Apr 11, 20251.081.121.051.121.124.67%254,300
Apr 10, 20251.051.111.051.071.070.94%241,049
Apr 9, 20251.031.161.031.061.062.91%403,306
Apr 8, 20251.081.091.001.031.030.98%575,500
Apr 7, 20251.021.071.001.021.02-4.67%440,500
Apr 4, 20251.121.211.011.071.07-7.76%800,300
Apr 3, 20251.251.251.151.161.16-7.20%464,641
Apr 2, 20251.301.301.251.251.25-3.10%302,000
Apr 1, 20251.291.401.281.291.29-3.01%303,500
Mar 31, 20251.421.421.301.331.33-6.99%403,300
Mar 28, 20251.371.431.281.431.430.70%518,126
Mar 27, 20251.231.441.221.421.4213.60%942,500
Mar 26, 20251.281.291.211.251.25-2.34%506,839
Mar 25, 20251.291.291.251.281.28-2.29%218,800
Mar 24, 20251.301.321.261.311.312.34%254,900
Mar 21, 20251.391.401.281.281.28-5.88%518,536
Mar 20, 20251.451.471.341.361.36-5.56%458,000
Mar 19, 20251.401.491.381.441.443.60%247,109
Mar 18, 20251.431.441.361.391.39-1.42%205,900
Mar 17, 20251.341.441.341.411.415.22%323,848
Mar 14, 20251.351.391.341.341.34-275,439
Mar 13, 20251.391.431.321.341.34-6.29%404,400
Mar 12, 20251.491.501.401.431.431.42%344,000
Mar 11, 20251.421.451.361.411.41-2.08%473,829
Mar 10, 20251.481.501.421.441.44-2.70%463,900
Mar 7, 20251.501.561.451.481.48-1.33%465,900
Mar 6, 20251.551.571.491.501.50-6.25%485,300
Mar 5, 20251.531.601.451.601.605.26%760,900
Mar 4, 20251.721.721.481.521.52-13.14%1,381,800
Mar 3, 20251.891.901.701.751.75-9.33%494,204
Feb 28, 20251.921.941.871.931.93-147,900
Feb 27, 20251.891.941.861.931.932.12%290,400
Feb 26, 20251.862.021.861.891.891.07%87,600
Feb 25, 20251.972.001.861.871.87-5.08%291,028
Feb 24, 20252.032.031.941.971.97-4.37%193,227
Feb 21, 20251.992.061.922.062.063.52%282,540
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