Curaleaf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.77	12.45	10.59	11.51	11.51	-24.33%	245,884
Jun 4, 2026	14.10	15.48	14.10	15.21	15.21	7.19%	257,282
Jun 3, 2026	14.76	15.00	13.89	14.19	14.19	-4.83%	216,625
Jun 2, 2026	15.00	15.15	14.76	14.91	14.91	-1.58%	106,732
Jun 1, 2026	14.37	15.36	14.31	15.15	15.15	4.12%	195,811
May 29, 2026	14.67	15.00	14.25	14.55	14.55	-0.82%	248,685
May 28, 2026	12.93	14.82	12.75	14.67	14.67	11.39%	403,060
May 27, 2026	13.35	13.65	12.54	13.17	13.17	-3.52%	241,688
May 26, 2026	14.34	14.46	12.78	13.65	13.65	-3.19%	369,700
May 25, 2026	13.77	14.55	13.77	14.10	14.10	1.73%	34,863
May 22, 2026	14.13	14.22	13.47	13.86	13.86	-1.49%	139,777
May 21, 2026	13.53	14.40	13.35	14.07	14.07	2.85%	105,706
May 20, 2026	13.44	13.77	13.05	13.68	13.68	2.70%	161,418
May 19, 2026	13.95	14.52	13.11	13.32	13.32	-5.33%	251,638
May 15, 2026	15.90	16.17	13.83	14.07	14.07	-13.15%	388,015
May 14, 2026	16.05	16.53	15.75	16.20	16.20	0.19%	163,213
May 13, 2026	15.78	16.98	15.72	16.17	16.17	1.70%	504,532
May 12, 2026	16.11	16.29	15.75	15.90	15.90	-2.93%	216,506
May 11, 2026	15.75	16.50	15.39	16.38	16.38	2.63%	291,849
May 8, 2026	15.66	16.38	15.63	15.96	15.96	-0.75%	356,488
May 7, 2026	15.36	16.29	15.36	16.08	16.08	3.47%	244,321
May 6, 2026	14.25	15.63	14.13	15.54	15.54	9.51%	502,184
May 5, 2026	13.38	14.25	13.38	14.19	14.19	6.29%	226,362
May 4, 2026	13.92	14.04	13.29	13.35	13.35	-3.05%	208,222
May 1, 2026	14.37	14.37	13.65	13.77	13.77	-3.77%	284,971
Apr 30, 2026	13.35	14.40	13.35	14.31	14.31	6.47%	276,915
Apr 29, 2026	13.14	13.86	13.08	13.44	13.44	-1.10%	451,761
Apr 28, 2026	14.07	14.13	13.43	13.59	13.59	-3.41%	345,275
Apr 27, 2026	13.83	14.10	13.05	14.07	14.07	3.76%	291,490
Apr 24, 2026	12.30	13.71	12.18	13.56	13.56	13.00%	511,756
Apr 23, 2026	16.95	16.95	11.79	12.00	12.00	-23.66%	1,553,511
Apr 22, 2026	12.45	16.56	12.45	15.72	15.72	25.66%	1,623,519
Apr 21, 2026	12.48	12.81	12.15	12.51	12.51	0.24%	434,352
Apr 20, 2026	10.98	12.57	10.98	12.48	12.48	11.23%	476,809
Apr 17, 2026	10.95	11.31	10.80	11.22	11.22	4.18%	320,935
Apr 16, 2026	10.95	10.98	10.59	10.77	10.77	-0.28%	163,406
Apr 15, 2026	10.14	10.80	9.87	10.80	10.80	8.43%	179,791
Apr 14, 2026	10.05	10.20	9.84	9.96	9.96	-	104,680
Apr 13, 2026	9.48	10.05	9.45	9.96	9.96	3.11%	100,307
Apr 10, 2026	10.20	10.26	9.54	9.66	9.66	-4.45%	97,273
Apr 9, 2026	9.99	10.26	9.78	10.11	10.11	0.90%	143,046
Apr 8, 2026	9.84	10.14	9.69	10.02	10.02	6.71%	137,938
Apr 7, 2026	10.20	10.20	9.30	9.39	9.39	-7.67%	185,997
Apr 6, 2026	9.87	10.23	9.72	10.17	10.17	0.89%	228,477
Apr 2, 2026	9.03	10.17	9.03	10.08	10.08	8.04%	342,363
Apr 1, 2026	9.09	9.36	8.73	9.33	9.33	3.67%	185,050
Mar 31, 2026	7.98	9.09	7.98	9.00	9.00	13.64%	204,684
Mar 30, 2026	8.46	8.58	7.77	7.92	7.92	-4.69%	243,617
Mar 27, 2026	8.97	9.06	8.13	8.31	8.31	-7.05%	396,835
Mar 26, 2026	9.48	9.51	8.88	8.94	8.94	-5.99%	217,004