Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 3.010
-0.130 (-4.14%)
At close: Jan 29, 2026
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 3.52 | 3.64 | 3.46 | 3.49 | 3.49 | -0.85% | 1,538,988 |
| Dec 29, 2025 | 3.74 | 3.82 | 3.51 | 3.52 | 3.52 | -6.38% | 699,686 |
| Dec 24, 2025 | 3.83 | 3.90 | 3.68 | 3.76 | 3.76 | -2.34% | 450,027 |
| Dec 23, 2025 | 3.80 | 3.96 | 3.57 | 3.85 | 3.85 | 0.52% | 1,874,238 |
| Dec 22, 2025 | 4.38 | 4.38 | 3.81 | 3.83 | 3.83 | -7.49% | 1,508,213 |
| Dec 19, 2025 | 4.73 | 4.82 | 4.09 | 4.14 | 4.14 | -6.12% | 3,252,102 |
| Dec 18, 2025 | 6.75 | 6.98 | 4.26 | 4.41 | 4.41 | -32.05% | 7,458,635 |
| Dec 17, 2025 | 6.23 | 6.89 | 6.23 | 6.49 | 6.49 | 4.17% | 3,257,363 |
| Dec 16, 2025 | 5.14 | 6.40 | 5.09 | 6.23 | 6.23 | 23.37% | 3,060,932 |
| Dec 15, 2025 | 5.23 | 5.44 | 4.81 | 5.05 | 5.05 | -0.98% | 2,784,296 |
| Dec 12, 2025 | 4.34 | 5.55 | 4.26 | 5.10 | 5.10 | 37.84% | 7,230,006 |
| Dec 11, 2025 | 3.62 | 3.79 | 3.62 | 3.70 | 3.70 | 0.54% | 290,703 |
| Dec 10, 2025 | 3.75 | 3.84 | 3.64 | 3.68 | 3.68 | -2.13% | 221,150 |
| Dec 9, 2025 | 3.49 | 3.85 | 3.49 | 3.76 | 3.76 | 6.21% | 359,071 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.45 | 3.54 | 3.54 | -6.60% | 567,856 |
| Dec 5, 2025 | 3.73 | 3.97 | 3.71 | 3.79 | 3.79 | 1.88% | 962,728 |
| Dec 4, 2025 | 3.39 | 3.79 | 3.39 | 3.72 | 3.72 | 9.73% | 843,623 |
| Dec 3, 2025 | 3.26 | 3.57 | 3.19 | 3.39 | 3.39 | 4.63% | 576,498 |
| Dec 2, 2025 | 3.38 | 3.50 | 3.22 | 3.24 | 3.24 | -4.42% | 482,485 |
| Dec 1, 2025 | 3.17 | 3.47 | 3.07 | 3.39 | 3.39 | 4.63% | 719,238 |
| Nov 28, 2025 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | 2.21% | 117,060 |
| Nov 27, 2025 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -0.63% | 57,998 |
| Nov 26, 2025 | 3.08 | 3.20 | 3.07 | 3.19 | 3.19 | 4.93% | 264,198 |
| Nov 25, 2025 | 3.04 | 3.10 | 2.91 | 3.04 | 3.04 | - | 249,172 |
| Nov 24, 2025 | 3.09 | 3.28 | 2.90 | 3.04 | 3.04 | 1.00% | 735,429 |
| Nov 21, 2025 | 2.74 | 3.05 | 2.71 | 3.01 | 3.01 | 9.45% | 711,125 |
| Nov 20, 2025 | 2.76 | 2.82 | 2.68 | 2.75 | 2.75 | 2.23% | 392,059 |
| Nov 19, 2025 | 2.75 | 2.91 | 2.65 | 2.69 | 2.69 | -1.47% | 731,019 |
| Nov 18, 2025 | 2.76 | 2.85 | 2.68 | 2.73 | 2.73 | -3.53% | 685,991 |