Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.90	11.96	11.55	11.77	11.77	-2.97%	158,389
Oct 29, 2026	11.77	12.42	11.77	12.13	12.13	1.85%	203,278
Oct 28, 2026	12.03	12.04	11.67	11.91	11.91	-0.33%	120,554
Oct 27, 2026	11.10	12.07	11.09	11.95	11.95	6.41%	199,851
Oct 26, 2026	11.03	11.36	10.93	11.23	11.23	1.81%	79,003
Oct 23, 2026	11.35	11.35	10.93	11.03	11.03	-3.08%	143,603
Oct 22, 2026	11.23	11.81	11.15	11.38	11.38	-	225,454
Oct 21, 2026	11.04	11.70	10.99	11.38	11.38	2.80%	142,999
Oct 20, 2026	10.80	11.18	10.67	11.07	11.07	2.69%	253,922
Oct 19, 2026	11.00	11.22	10.72	10.78	10.78	-2.62%	200,835
Oct 16, 2026	11.82	11.85	11.06	11.07	11.07	-6.90%	433,277
Oct 15, 2026	12.10	12.20	11.78	11.89	11.89	-2.38%	402,007
Oct 14, 2026	12.53	12.83	12.07	12.18	12.18	-2.87%	276,499
Oct 13, 2026	13.00	13.01	12.50	12.54	12.54	-5.79%	288,621
Oct 9, 2026	13.51	13.86	13.06	13.31	13.31	-1.41%	196,537
Oct 8, 2026	13.90	14.17	13.35	13.50	13.50	-3.98%	448,664
Oct 7, 2026	14.09	14.26	13.94	14.06	14.06	-1.13%	257,804
Oct 6, 2026	13.94	14.51	13.79	14.22	14.22	2.01%	332,828
Oct 5, 2026	14.30	14.32	13.76	13.94	13.94	-1.90%	544,012
Oct 2, 2026	14.80	14.80	13.90	14.21	14.21	-3.07%	433,530
Oct 1, 2026	14.59	14.85	14.00	14.66	14.66	0.27%	199,275
Sep 30, 2026	14.40	15.22	13.69	14.62	14.62	-4.94%	1,269,083
Sep 29, 2026	15.30	15.50	15.12	15.38	15.38	0.13%	122,201
Sep 28, 2026	15.30	15.74	15.00	15.36	15.36	-1.85%	145,180
Sep 25, 2026	15.86	16.01	15.37	15.65	15.65	-2.31%	126,919
Sep 24, 2026	16.56	16.56	15.72	16.02	16.02	-4.64%	222,332
Sep 23, 2026	16.36	16.82	16.30	16.80	16.80	2.69%	230,340
Sep 22, 2026	14.70	16.36	14.64	16.36	16.36	11.29%	534,005
Sep 21, 2026	14.66	14.90	14.36	14.70	14.70	0.27%	293,205
Sep 18, 2026	14.25	14.75	13.92	14.66	14.66	2.02%	6,437,247
Sep 17, 2026	14.19	14.50	14.15	14.37	14.37	2.57%	306,414
Sep 16, 2026	14.08	14.20	13.84	14.01	14.01	-0.36%	207,341
Sep 15, 2026	13.98	14.10	13.70	14.06	14.06	0.07%	145,920
Sep 14, 2026	13.01	14.12	12.91	14.05	14.05	5.72%	211,189
Sep 11, 2026	13.70	13.78	13.13	13.29	13.29	-2.42%	184,178
Sep 10, 2026	13.96	14.22	13.51	13.62	13.62	-3.40%	230,587
Sep 9, 2026	13.78	14.33	13.65	14.10	14.10	2.62%	274,707
Sep 8, 2026	13.65	14.02	13.37	13.74	13.74	0.15%	252,606
Sep 4, 2026	13.18	13.72	13.15	13.72	13.72	4.10%	139,025
Sep 3, 2026	13.85	13.85	12.99	13.18	13.18	-4.77%	390,539
Sep 2, 2026	13.68	14.00	13.63	13.84	13.84	1.32%	261,664
Sep 1, 2026	13.23	13.84	13.23	13.66	13.66	1.94%	229,965
Aug 31, 2026	13.52	13.75	13.17	13.40	13.40	-0.37%	114,820
Aug 28, 2026	12.97	13.65	12.80	13.45	13.45	3.54%	109,647
Aug 27, 2026	13.13	13.22	12.78	12.99	12.99	-1.29%	120,513
Aug 26, 2026	13.41	13.85	13.06	13.16	13.16	-3.02%	220,910
Aug 25, 2026	13.44	13.70	13.29	13.57	13.57	0.89%	183,358
Aug 24, 2026	13.69	13.80	13.37	13.45	13.45	-2.04%	164,261
Aug 21, 2026	13.30	13.77	13.25	13.73	13.73	3.86%	288,547
Aug 20, 2026	13.53	13.53	12.95	13.22	13.22	-2.65%	203,920