Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	12.83	13.73	12.74	13.58	13.58	6.09%	173,593
Aug 18, 2026	12.94	13.03	12.58	12.80	12.80	-1.46%	119,475
Aug 17, 2026	13.17	13.43	12.92	12.99	12.99	-1.14%	155,025
Aug 14, 2026	13.36	13.43	12.71	13.14	13.14	-2.67%	204,680
Aug 13, 2026	13.54	14.05	13.25	13.50	13.50	-2.17%	323,740
Aug 12, 2026	13.91	13.95	13.51	13.80	13.80	-	181,715
Aug 11, 2026	13.14	14.05	12.94	13.80	13.80	5.50%	325,114
Aug 10, 2026	12.89	13.38	12.79	13.08	13.08	1.00%	114,113
Aug 7, 2026	13.11	13.37	12.90	12.95	12.95	0.15%	137,734
Aug 6, 2026	12.18	13.01	11.77	12.93	12.93	10.42%	397,110
Aug 5, 2026	12.82	12.82	11.57	11.71	11.71	-7.36%	304,480
Aug 4, 2026	12.10	12.78	11.95	12.64	12.64	1.85%	150,331
Jul 31, 2026	12.24	12.76	12.20	12.41	12.41	1.06%	138,149
Jul 30, 2026	11.88	12.47	11.76	12.28	12.28	4.42%	117,100