Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 5.05
+0.20 (4.12%)
Jun 1, 2026, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.79 | 5.12 | 4.77 | 5.05 | 5.05 | 4.12% | 587,434 |
| May 29, 2026 | 4.89 | 5.00 | 4.75 | 4.85 | 4.85 | -0.82% | 746,058 |
| May 28, 2026 | 4.31 | 4.94 | 4.25 | 4.89 | 4.89 | 11.39% | 1,209,183 |
| May 27, 2026 | 4.45 | 4.55 | 4.18 | 4.39 | 4.39 | -3.52% | 725,066 |
| May 26, 2026 | 4.78 | 4.82 | 4.26 | 4.55 | 4.55 | -3.19% | 1,109,102 |
| May 25, 2026 | 4.59 | 4.85 | 4.59 | 4.70 | 4.70 | 1.73% | 104,590 |
| May 22, 2026 | 4.71 | 4.74 | 4.49 | 4.62 | 4.62 | -1.49% | 419,334 |
| May 21, 2026 | 4.51 | 4.80 | 4.45 | 4.69 | 4.69 | 2.85% | 317,121 |
| May 20, 2026 | 4.48 | 4.59 | 4.35 | 4.56 | 4.56 | 2.70% | 484,355 |
| May 19, 2026 | 4.65 | 4.84 | 4.37 | 4.44 | 4.44 | -5.33% | 754,915 |
| May 15, 2026 | 5.30 | 5.39 | 4.61 | 4.69 | 4.69 | -13.15% | 1,164,048 |
| May 14, 2026 | 5.35 | 5.51 | 5.25 | 5.40 | 5.40 | 0.19% | 489,641 |
| May 13, 2026 | 5.26 | 5.66 | 5.24 | 5.39 | 5.39 | 1.70% | 1,513,597 |
| May 12, 2026 | 5.37 | 5.43 | 5.25 | 5.30 | 5.30 | -2.93% | 649,520 |
| May 11, 2026 | 5.25 | 5.50 | 5.13 | 5.46 | 5.46 | 2.63% | 875,550 |
| May 8, 2026 | 5.22 | 5.46 | 5.21 | 5.32 | 5.32 | -0.75% | 1,069,466 |
| May 7, 2026 | 5.12 | 5.43 | 5.12 | 5.36 | 5.36 | 3.47% | 732,966 |
| May 6, 2026 | 4.75 | 5.21 | 4.71 | 5.18 | 5.18 | 9.51% | 1,506,554 |
| May 5, 2026 | 4.46 | 4.75 | 4.46 | 4.73 | 4.73 | 6.29% | 679,089 |
| May 4, 2026 | 4.64 | 4.68 | 4.43 | 4.45 | 4.45 | -3.05% | 624,667 |
| May 1, 2026 | 4.79 | 4.79 | 4.55 | 4.59 | 4.59 | -3.77% | 854,915 |
| Apr 30, 2026 | 4.45 | 4.80 | 4.45 | 4.77 | 4.77 | 6.47% | 830,746 |
| Apr 29, 2026 | 4.38 | 4.62 | 4.36 | 4.48 | 4.48 | -1.10% | 1,355,285 |
| Apr 28, 2026 | 4.69 | 4.71 | 4.48 | 4.53 | 4.53 | -3.41% | 1,035,828 |
| Apr 27, 2026 | 4.61 | 4.70 | 4.35 | 4.69 | 4.69 | 3.76% | 874,473 |
| Apr 24, 2026 | 4.10 | 4.57 | 4.06 | 4.52 | 4.52 | 13.00% | 1,535,271 |
| Apr 23, 2026 | 5.65 | 5.65 | 3.93 | 4.00 | 4.00 | -23.66% | 4,660,534 |
| Apr 22, 2026 | 4.15 | 5.52 | 4.15 | 5.24 | 5.24 | 25.66% | 4,870,559 |
| Apr 21, 2026 | 4.16 | 4.27 | 4.05 | 4.17 | 4.17 | 0.24% | 1,303,057 |
| Apr 20, 2026 | 3.66 | 4.19 | 3.66 | 4.16 | 4.16 | 11.23% | 1,430,430 |
| Apr 17, 2026 | 3.65 | 3.77 | 3.60 | 3.74 | 3.74 | 4.18% | 962,806 |
| Apr 16, 2026 | 3.65 | 3.66 | 3.53 | 3.59 | 3.59 | -0.28% | 490,219 |
| Apr 15, 2026 | 3.38 | 3.60 | 3.29 | 3.60 | 3.60 | 8.43% | 539,375 |
| Apr 14, 2026 | 3.35 | 3.40 | 3.28 | 3.32 | 3.32 | - | 314,042 |
| Apr 13, 2026 | 3.16 | 3.35 | 3.15 | 3.32 | 3.32 | 3.11% | 300,922 |
| Apr 10, 2026 | 3.40 | 3.42 | 3.18 | 3.22 | 3.22 | -4.45% | 291,822 |
| Apr 9, 2026 | 3.33 | 3.42 | 3.26 | 3.37 | 3.37 | 0.90% | 429,140 |
| Apr 8, 2026 | 3.28 | 3.38 | 3.23 | 3.34 | 3.34 | 6.71% | 413,815 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.10 | 3.13 | 3.13 | -7.67% | 557,993 |
| Apr 6, 2026 | 3.29 | 3.41 | 3.24 | 3.39 | 3.39 | 0.89% | 685,433 |
| Apr 2, 2026 | 3.01 | 3.39 | 3.01 | 3.36 | 3.36 | 8.04% | 1,027,092 |
| Apr 1, 2026 | 3.03 | 3.12 | 2.91 | 3.11 | 3.11 | 3.67% | 555,151 |
| Mar 31, 2026 | 2.66 | 3.03 | 2.66 | 3.00 | 3.00 | 13.64% | 614,054 |
| Mar 30, 2026 | 2.82 | 2.86 | 2.59 | 2.64 | 2.64 | -4.69% | 730,852 |
| Mar 27, 2026 | 2.99 | 3.02 | 2.71 | 2.77 | 2.77 | -7.05% | 1,190,506 |
| Mar 26, 2026 | 3.16 | 3.17 | 2.96 | 2.98 | 2.98 | -5.99% | 651,013 |
| Mar 25, 2026 | 3.19 | 3.28 | 3.14 | 3.17 | 3.17 | 0.32% | 400,029 |
| Mar 24, 2026 | 3.12 | 3.17 | 3.06 | 3.16 | 3.16 | -0.32% | 215,370 |
| Mar 23, 2026 | 2.93 | 3.24 | 2.92 | 3.17 | 3.17 | 5.32% | 520,124 |
| Mar 20, 2026 | 3.15 | 3.20 | 2.89 | 3.01 | 3.01 | -4.75% | 998,774 |