Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (CSE: CURA )

5.220 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.140 8.320 7.780 8.250 535,237 +0.00(+0.00%)
Aug 30, 2022 8.630 8.630 8.200 8.250 292,445 -0.32(-3.73%)
Aug 29, 2022 8.020 8.780 7.820 8.570 428,644 +0.44(+5.41%)
Aug 26, 2022 8.300 8.330 7.880 8.130 340,719 -0.16(-1.93%)
Aug 25, 2022 7.870 8.330 7.840 8.290 631,880 +0.46(+5.87%)
Aug 24, 2022 7.370 7.990 7.370 7.830 403,861 +0.33(+4.40%)
Aug 23, 2022 7.580 7.620 7.320 7.500 217,161 -0.12(-1.57%)
Aug 22, 2022 7.510 7.760 7.450 7.620 189,496 -0.08(-1.04%)
Aug 19, 2022 7.630 7.720 7.460 7.700 236,129 +0.05(+0.65%)
Aug 18, 2022 7.420 7.780 7.300 7.650 366,280 +0.10(+1.32%)
Aug 17, 2022 7.530 7.600 7.340 7.550 159,440 -0.10(-1.31%)
Aug 16, 2022 7.510 7.760 7.480 7.650 166,060 -0.11(-1.42%)
Aug 15, 2022 7.610 7.810 7.610 7.760 268,270 +0.01(+0.13%)
Aug 12, 2022 7.660 7.750 7.570 7.750 86,775 +0.14(+1.84%)
Aug 11, 2022 7.540 7.680 7.440 7.610 291,025 +0.08(+1.06%)
Aug 10, 2022 7.390 7.650 7.330 7.530 386,636 +0.15(+2.03%)
Aug 09, 2022 7.110 7.420 7.100 7.380 223,651 +0.08(+1.10%)
Aug 08, 2022 7.100 7.570 6.900 7.300 418,201 +0.15(+2.10%)
Aug 05, 2022 7.060 7.220 6.890 7.150 214,261 +0.12(+1.71%)
Aug 04, 2022 7.020 7.250 6.900 7.030 220,673 -0.13(-1.82%)
Aug 03, 2022 7.050 7.220 6.980 7.160 195,524 -0.04(-0.56%)
Aug 02, 2022 7.050 7.240 6.930 7.200 420,853 +0.09(+1.27%)
Jul 29, 2022 7.110 0 -0.14(-1.93%)
Jul 28, 2022 7.390 7.400 7.090 7.250 201,569 -0.27(-3.59%)
Jul 27, 2022 7.600 7.600 7.090 7.520 246,507 -0.05(-0.66%)
Jul 26, 2022 7.940 7.940 7.470 7.570 176,881 -0.38(-4.78%)
Jul 25, 2022 7.760 8.050 7.710 7.950 285,186 +0.03(+0.38%)
Jul 22, 2022 7.960 8.050 7.580 7.920 418,674 +0.20(+2.59%)
Jul 21, 2022 7.700 7.990 7.350 7.720 346,660 +0.06(+0.78%)
Jul 20, 2022 7.600 8.000 7.500 7.660 409,692 +0.31(+4.22%)
Jul 19, 2022 7.190 7.500 6.980 7.350 338,258 +0.28(+3.96%)
Jul 18, 2022 6.990 7.130 6.860 7.070 236,162 +0.11(+1.58%)
Jul 15, 2022 6.830 7.040 6.700 6.960 269,148 +0.64(+10.13%)
Jul 14, 2022 6.280 6.950 6.280 6.320 706,015 -0.08(-1.25%)
Jul 13, 2022 6.490 6.530 6.370 6.400 199,149 -0.17(-2.59%)
Jul 12, 2022 6.460 6.580 6.320 6.570 154,634 +0.04(+0.61%)
Jul 11, 2022 6.490 6.600 6.325 6.530 300,842 +0.02(+0.31%)
Jul 08, 2022 6.730 6.780 6.510 6.510 309,043 -0.27(-3.98%)
Jul 07, 2022 6.700 6.800 6.570 6.780 204,122 +0.03(+0.44%)
Jul 06, 2022 6.780 6.870 6.570 6.750 270,126 -0.05(-0.74%)
Jul 05, 2022 6.310 7.080 6.290 6.800 340,090 +0.33(+5.10%)
Jul 04, 2022 6.590 6.590 6.400 6.470 40,412 +0.06(+0.94%)
Jun 30, 2022 6.410 0 -0.19(-2.88%)
Jun 29, 2022 6.780 6.780 6.440 6.600 638,715 -0.11(-1.64%)
Jun 28, 2022 6.660 6.830 6.310 6.710 342,943 -0.05(-0.74%)
Jun 27, 2022 6.600 6.800 6.550 6.760 183,378 +0.07(+1.05%)
Jun 24, 2022 6.510 6.820 6.510 6.690 278,609 +0.04(+0.60%)
Jun 23, 2022 6.410 6.760 6.320 6.650 346,007 +0.00(+0.00%)
Jun 22, 2022 6.560 6.670 6.250 6.650 689,183 -0.05(-0.75%)
Jun 21, 2022 7.000 7.070 6.550 6.700 389,185 -0.22(-3.18%)
Jun 20, 2022 6.730 6.950 6.670 6.920 43,825 +0.12(+1.76%)
Jun 17, 2022 6.760 6.910 6.660 6.800 230,628 -0.03(-0.44%)
Jun 16, 2022 6.900 6.900 6.580 6.830 215,011 -0.02(-0.29%)
Jun 15, 2022 6.680 7.040 6.610 6.850 406,064 +0.04(+0.59%)
Jun 14, 2022 7.100 7.250 6.620 6.810 438,506 -0.77(-10.16%)
Jun 13, 2022 7.470 7.640 7.080 7.580 317,336 -0.06(-0.79%)
Jun 10, 2022 7.280 7.800 7.150 7.640 197,346 +0.18(+2.41%)
Jun 09, 2022 7.540 7.600 7.240 7.460 335,448 -0.08(-1.06%)
Jun 08, 2022 7.820 7.980 7.500 7.540 558,522 -0.48(-5.99%)
Jun 07, 2022 7.900 8.020 7.750 8.020 180,894 +0.02(+0.25%)
Jun 06, 2022 7.700 8.050 7.600 8.000 205,923 +0.16(+2.04%)
Jun 03, 2022 7.610 7.840 7.610 7.840 187,509 +0.13(+1.69%)
Jun 02, 2022 7.750 7.850 7.630 7.710 290,372 -0.09(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.