Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 3.950
-0.060 (-1.50%)
Oct 28, 2025, 3:59 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.00 | 4.00 | 3.84 | 3.89 | 3.89 | -2.99% | 187,354 |
| Oct 27, 2025 | 4.07 | 4.09 | 3.97 | 4.01 | 4.01 | -0.50% | 332,500 |
| Oct 24, 2025 | 4.14 | 4.21 | 3.98 | 4.03 | 4.03 | -0.98% | 673,922 |
| Oct 23, 2025 | 3.75 | 4.20 | 3.74 | 4.07 | 4.07 | 7.67% | 411,630 |
| Oct 22, 2025 | 3.97 | 4.11 | 3.73 | 3.78 | 3.78 | -5.50% | 342,400 |
| Oct 21, 2025 | 4.17 | 4.25 | 4.00 | 4.00 | 4.00 | -4.76% | 222,000 |
| Oct 20, 2025 | 4.11 | 4.27 | 4.07 | 4.20 | 4.20 | 4.48% | 271,300 |
| Oct 17, 2025 | 4.34 | 4.34 | 4.01 | 4.02 | 4.02 | -8.22% | 758,009 |
| Oct 16, 2025 | 4.66 | 4.88 | 4.37 | 4.38 | 4.38 | -5.60% | 681,700 |
| Oct 15, 2025 | 4.34 | 4.89 | 4.33 | 4.64 | 4.64 | 3.80% | 1,083,936 |
| Oct 14, 2025 | 4.20 | 4.60 | 4.20 | 4.47 | 4.47 | 5.67% | 828,400 |
| Oct 10, 2025 | 4.61 | 4.75 | 4.20 | 4.23 | 4.23 | -8.84% | 739,300 |
| Oct 9, 2025 | 4.69 | 4.88 | 4.56 | 4.64 | 4.64 | 2.43% | 958,407 |
| Oct 8, 2025 | 4.61 | 4.67 | 4.48 | 4.53 | 4.53 | 0.67% | 752,700 |
| Oct 7, 2025 | 4.44 | 4.75 | 4.36 | 4.50 | 4.50 | 2.74% | 1,104,021 |
| Oct 6, 2025 | 4.10 | 4.52 | 4.05 | 4.38 | 4.38 | 4.04% | 1,327,413 |
| Oct 3, 2025 | 4.41 | 4.70 | 4.17 | 4.21 | 4.21 | -4.10% | 2,269,800 |
| Oct 2, 2025 | 4.13 | 4.45 | 3.96 | 4.39 | 4.39 | 7.07% | 1,073,505 |
| Oct 1, 2025 | 3.90 | 4.14 | 3.77 | 4.10 | 4.10 | 7.05% | 1,278,000 |
| Sep 30, 2025 | 4.38 | 4.47 | 3.76 | 3.83 | 3.83 | -13.93% | 3,565,400 |
| Sep 29, 2025 | 3.76 | 4.49 | 3.74 | 4.45 | 4.45 | 34.85% | 2,627,700 |
| Sep 26, 2025 | 3.54 | 3.67 | 3.25 | 3.30 | 3.30 | -6.78% | 602,811 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.52 | 3.54 | 3.54 | -6.60% | 616,908 |
| Sep 24, 2025 | 3.55 | 3.88 | 3.52 | 3.79 | 3.79 | 4.99% | 1,003,547 |
| Sep 23, 2025 | 3.50 | 3.86 | 3.45 | 3.61 | 3.61 | 3.44% | 770,100 |
| Sep 22, 2025 | 3.48 | 3.64 | 3.45 | 3.49 | 3.49 | -2.51% | 375,326 |
| Sep 19, 2025 | 3.65 | 3.72 | 3.43 | 3.58 | 3.58 | -1.10% | 9,801,908 |
| Sep 18, 2025 | 3.37 | 3.73 | 3.37 | 3.62 | 3.62 | 5.85% | 680,700 |
| Sep 17, 2025 | 3.47 | 3.63 | 3.39 | 3.42 | 3.42 | -2.56% | 430,701 |
| Sep 16, 2025 | 3.30 | 3.54 | 3.27 | 3.51 | 3.51 | 7.34% | 915,414 |
| Sep 15, 2025 | 3.32 | 3.45 | 3.24 | 3.27 | 3.27 | -1.80% | 513,300 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.32 | 3.33 | 3.33 | -5.40% | 689,523 |
| Sep 11, 2025 | 3.76 | 3.90 | 3.52 | 3.52 | 3.52 | -10.89% | 762,700 |
| Sep 10, 2025 | 4.28 | 4.34 | 3.92 | 3.95 | 3.95 | -7.93% | 809,992 |
| Sep 9, 2025 | 4.15 | 4.48 | 4.11 | 4.29 | 4.29 | 5.15% | 1,005,800 |
| Sep 8, 2025 | 4.20 | 4.25 | 4.02 | 4.08 | 4.08 | 2.51% | 780,700 |
| Sep 5, 2025 | 3.88 | 4.16 | 3.81 | 3.98 | 3.98 | 2.84% | 751,700 |
| Sep 4, 2025 | 3.73 | 4.04 | 3.73 | 3.87 | 3.87 | 1.57% | 435,915 |
| Sep 3, 2025 | 4.00 | 4.14 | 3.76 | 3.81 | 3.81 | -5.93% | 695,801 |
| Sep 2, 2025 | 4.30 | 4.40 | 3.99 | 4.05 | 4.05 | -10.20% | 996,128 |
| Aug 29, 2025 | 4.76 | 4.78 | 4.29 | 4.51 | 4.51 | -3.43% | 1,062,970 |
| Aug 28, 2025 | 4.40 | 5.00 | 4.40 | 4.67 | 4.67 | 5.66% | 2,087,600 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.20 | 4.42 | 4.42 | 0.91% | 946,803 |
| Aug 26, 2025 | 4.19 | 4.49 | 4.03 | 4.38 | 4.38 | 5.04% | 932,201 |
| Aug 25, 2025 | 3.94 | 4.20 | 3.93 | 4.17 | 4.17 | 6.92% | 1,231,800 |
| Aug 22, 2025 | 4.00 | 4.15 | 3.87 | 3.90 | 3.90 | -1.27% | 751,100 |
| Aug 21, 2025 | 3.47 | 3.99 | 3.47 | 3.95 | 3.95 | 9.42% | 700,100 |
| Aug 20, 2025 | 3.40 | 3.74 | 3.35 | 3.61 | 3.61 | 3.14% | 850,200 |
| Aug 19, 2025 | 4.03 | 4.11 | 3.47 | 3.50 | 3.50 | -12.50% | 690,200 |
| Aug 18, 2025 | 3.68 | 4.06 | 3.68 | 4.00 | 4.00 | 8.70% | 1,931,635 |