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 (%)
Sep 30, 2019 7.960 7.960 7.080 7.170 1,504,429 -0.67(-8.55%)
Sep 27, 2019 8.550 8.730 7.740 7.840 1,152,341 -0.82(-9.47%)
Sep 26, 2019 8.720 8.950 8.530 8.660 909,533 +0.22(+2.61%)
Sep 25, 2019 9.300 9.350 8.440 8.440 1,513,604 -0.81(-8.76%)
Sep 24, 2019 10.40 10.54 9.250 9.250 767,699 -1.10(-10.63%)
Sep 23, 2019 10.60 10.77 10.15 10.35 621,807 -0.34(-3.18%)
Sep 20, 2019 10.18 10.69 9.930 10.69 1,183,041 +0.20(+1.91%)
Sep 19, 2019 10.57 10.72 10.40 10.49 337,312 -0.08(-0.76%)
Sep 18, 2019 10.40 10.84 10.27 10.57 1,042,291 +0.15(+1.44%)
Sep 17, 2019 10.01 10.42 10.01 10.42 609,669 +0.35(+3.48%)
Sep 16, 2019 10.10 10.15 9.820 10.07 344,356 +0.06(+0.60%)
Sep 13, 2019 9.820 10.29 9.820 10.01 846,737 +0.20(+2.04%)
Sep 12, 2019 10.29 10.60 9.620 9.810 888,147 -0.63(-6.03%)
Sep 11, 2019 10.19 10.75 10.17 10.44 952,474 +0.32(+3.16%)
Sep 10, 2019 10.05 10.24 9.920 10.12 941,940 +0.19(+1.91%)
Sep 09, 2019 9.930 10.04 9.800 9.930 298,930 +0.08(+0.81%)
Sep 06, 2019 9.600 10.19 9.600 9.850 439,920 +0.27(+2.82%)
Sep 05, 2019 10.12 10.19 9.570 9.580 742,339 -0.60(-5.89%)
Sep 04, 2019 10.20 10.33 9.880 10.18 561,683 -0.02(-0.20%)
Sep 03, 2019 9.470 10.33 9.470 10.20 1,348,515 +0.79(+8.40%)
Aug 30, 2019 9.410 9.410 9.410 0 +0.14(+1.51%)
Aug 29, 2019 9.340 9.680 9.000 9.270 680,826 +0.26(+2.89%)
Aug 28, 2019 8.500 9.590 7.750 9.010 2,221,432 +0.51(+6.00%)
Aug 27, 2019 8.480 8.650 8.210 8.500 607,864 +0.05(+0.59%)
Aug 26, 2019 8.580 8.580 8.160 8.450 357,767 -0.09(-1.05%)
Aug 23, 2019 8.650 8.740 8.320 8.540 333,413 -0.06(-0.70%)
Aug 22, 2019 8.980 8.980 8.550 8.600 182,847 -0.33(-3.70%)
Aug 21, 2019 8.930 9.030 8.630 8.930 269,192 +0.03(+0.34%)
Aug 20, 2019 8.830 8.930 8.690 8.900 303,985 -0.01(-0.11%)
Aug 19, 2019 9.000 9.150 8.820 8.910 236,673 -0.09(-1.00%)
Aug 16, 2019 8.700 9.180 8.680 9.000 257,505 +0.25(+2.86%)
Aug 15, 2019 9.250 9.280 8.390 8.750 601,567 -0.64(-6.82%)
Aug 14, 2019 9.310 9.660 9.210 9.390 446,430 -0.25(-2.59%)
Aug 13, 2019 8.510 9.760 8.510 9.640 801,121 +0.98(+11.32%)
Aug 12, 2019 9.000 9.150 8.610 8.660 516,079 -0.50(-5.46%)
Aug 09, 2019 9.500 9.500 9.150 9.160 404,939 -0.33(-3.48%)
Aug 08, 2019 9.690 9.690 9.280 9.490 428,293 -0.13(-1.35%)
Aug 07, 2019 9.910 9.990 9.530 9.620 357,610 -0.38(-3.80%)
Aug 06, 2019 10.35 10.35 9.680 10.00 587,718 -0.35(-3.38%)
Aug 02, 2019 10.35 10.35 10.35 0 +0.24(+2.37%)
Aug 01, 2019 10.50 10.53 9.970 10.11 496,570 -0.29(-2.79%)
Jul 31, 2019 10.50 10.60 10.23 10.40 336,096 -0.04(-0.38%)
Jul 30, 2019 10.65 10.79 10.29 10.44 635,816 -0.35(-3.24%)
Jul 29, 2019 10.36 10.80 10.30 10.79 744,815 +0.44(+4.25%)
Jul 26, 2019 9.900 10.35 9.680 10.35 702,039 +0.54(+5.50%)
Jul 25, 2019 9.900 9.900 9.350 9.810 669,458 +0.06(+0.62%)
Jul 24, 2019 9.450 9.850 9.230 9.750 876,250 +0.00(+0.00%)
Jul 23, 2019 10.57 10.69 8.970 9.750 3,399,798 -0.74(-7.05%)
Jul 22, 2019 10.32 10.70 10.32 10.49 849,569 +0.30(+2.94%)
Jul 19, 2019 10.27 10.50 10.03 10.19 1,004,358 +0.00(+0.00%)
Jul 18, 2019 10.25 11.03 10.00 10.19 3,187,626 +0.24(+2.41%)
Jul 17, 2019 9.170 10.27 8.990 9.950 3,952,532 +1.46(+17.20%)
Jul 16, 2019 8.600 8.650 8.220 8.490 319,196 -0.01(-0.12%)
Jul 15, 2019 8.200 8.660 8.180 8.500 424,304 +0.13(+1.55%)
Jul 12, 2019 8.500 8.520 8.020 8.370 766,190 -0.18(-2.11%)
Jul 11, 2019 9.000 9.110 8.450 8.550 517,731 -0.40(-4.47%)
Jul 10, 2019 8.950 9.160 8.740 8.950 370,892 -0.01(-0.11%)
Jul 09, 2019 9.100 9.200 8.920 8.960 252,759 -0.19(-2.08%)
Jul 08, 2019 9.150 9.350 8.950 9.150 377,181 +0.00(+0.00%)
Jul 05, 2019 9.100 9.200 8.870 9.150 340,401 +0.08(+0.88%)
Jul 04, 2019 9.150 9.190 9.000 9.070 51,515 -0.17(-1.84%)
Jul 03, 2019 9.200 9.250 8.950 9.240 273,714 -0.04(-0.43%)
Jul 02, 2019 9.570 9.570 9.160 9.280 351,997 -0.05(-0.54%)
Jun 28, 2019 9.330 9.330 9.330 0 -0.19(-2.00%)
Jun 27, 2019 9.690 9.780 9.360 9.520 236,147 +0.02(+0.21%)
Jun 26, 2019 9.350 9.680 9.310 9.500 269,272 +0.15(+1.60%)
Jun 25, 2019 9.940 9.940 9.270 9.350 271,483 -0.43(-4.40%)
Jun 24, 2019 9.900 10.03 9.700 9.780 213,900 -0.22(-2.20%)
Jun 21, 2019 10.00 10.15 9.800 10.00 526,629 -0.25(-2.44%)
Jun 20, 2019 10.30 10.53 10.15 10.25 664,265 +0.20(+1.99%)
Jun 19, 2019 9.930 10.23 9.900 10.05 295,669 +0.03(+0.30%)
Jun 18, 2019 10.21 10.40 9.790 10.02 405,797 +0.02(+0.20%)
Jun 17, 2019 9.600 10.07 9.530 10.00 478,359 +0.56(+5.93%)
Jun 14, 2019 10.15 10.23 9.380 9.440 692,934 -0.81(-7.90%)
Jun 13, 2019 10.44 10.47 10.02 10.25 399,154 -0.16(-1.54%)
Jun 12, 2019 10.70 10.70 10.13 10.41 340,293 -0.17(-1.61%)
Jun 11, 2019 10.36 10.59 9.950 10.58 733,229 +0.28(+2.72%)
Jun 10, 2019 10.95 11.01 10.10 10.30 748,130 -0.57(-5.24%)
Jun 07, 2019 11.30 11.38 10.84 10.87 203,605 -0.27(-2.42%)
Jun 06, 2019 11.75 11.79 10.81 11.14 320,721 -0.51(-4.38%)
Jun 05, 2019 10.50 11.93 10.44 11.65 709,761 +1.40(+13.66%)
Jun 04, 2019 10.19 10.67 10.12 10.25 586,422 +0.16(+1.59%)
Jun 03, 2019 11.30 11.60 10.08 10.09 793,470 -1.10(-9.83%)
May 31, 2019 11.80 11.85 10.79 11.19 690,766 -0.97(-7.98%)
May 30, 2019 12.54 12.55 12.02 12.16 374,131 -0.37(-2.95%)
May 29, 2019 12.80 12.80 12.14 12.53 422,583 -0.34(-2.64%)
May 28, 2019 12.90 13.04 12.74 12.87 396,245 +0.17(+1.34%)
May 27, 2019 12.29 12.83 12.29 12.70 177,239 +0.55(+4.53%)
May 24, 2019 11.78 12.48 11.69 12.15 509,166 +0.35(+2.97%)
May 23, 2019 12.50 12.50 11.73 11.80 700,395 -0.79(-6.27%)
May 22, 2019 12.75 12.80 12.36 12.59 587,256 -0.19(-1.49%)
May 21, 2019 13.18 13.30 12.75 12.78 871,804 -0.23(-1.77%)
May 17, 2019 13.01 13.01 13.01 0 -0.19(-1.44%)
May 16, 2019 13.69 13.83 13.09 13.20 1,408,025 -0.29(-2.15%)
May 15, 2019 14.37 14.37 13.42 13.49 864,554 -0.81(-5.66%)
May 14, 2019 14.65 14.80 14.30 14.30 440,018 -0.03(-0.21%)
May 13, 2019 15.00 15.04 14.17 14.33 791,127 -0.69(-4.59%)
May 10, 2019 14.70 15.14 14.70 15.02 777,220 +0.33(+2.25%)
May 09, 2019 15.00 15.18 14.59 14.69 774,136 -0.41(-2.72%)
May 08, 2019 14.41 15.25 14.41 15.10 1,374,666 +0.28(+1.89%)
May 07, 2019 14.80 15.30 14.30 14.82 1,155,193 +0.02(+0.14%)
May 06, 2019 13.80 15.14 13.80 14.80 977,980 +0.35(+2.42%)
May 03, 2019 15.14 15.19 14.45 14.45 966,229 -0.51(-3.41%)
May 02, 2019 15.09 15.43 14.40 14.96 1,914,409 -0.11(-0.73%)
May 01, 2019 13.95 15.75 13.92 15.07 4,800,614 +1.77(+13.31%)
Apr 30, 2019 13.17 13.74 12.74 13.30 760,249 +0.01(+0.08%)
Apr 29, 2019 14.00 14.00 13.12 13.29 727,177 -0.51(-3.70%)
Apr 26, 2019 14.00 14.28 13.33 13.80 1,183,160 -0.35(-2.47%)
Apr 25, 2019 14.98 15.00 14.08 14.15 722,542 -0.85(-5.67%)
Apr 24, 2019 14.49 15.18 14.26 15.00 889,950 +0.60(+4.17%)
Apr 23, 2019 15.00 15.04 14.26 14.40 1,067,973 -0.60(-4.00%)
Apr 22, 2019 14.05 15.10 13.42 15.00 1,740,416 +1.07(+7.68%)
Apr 18, 2019 13.93 13.93 13.93 0 +0.58(+4.34%)
Apr 17, 2019 12.65 13.75 12.45 13.35 1,543,923 +1.30(+10.79%)
Apr 16, 2019 11.37 12.28 11.35 12.05 795,409 +0.80(+7.11%)
Apr 15, 2019 11.85 11.97 10.97 11.25 647,995 -0.55(-4.66%)
Apr 12, 2019 12.20 12.30 11.65 11.80 614,771 -0.25(-2.07%)
Apr 11, 2019 12.85 12.85 11.90 12.05 546,250 -0.69(-5.42%)
Apr 10, 2019 11.90 12.74 11.89 12.74 678,824 +0.92(+7.78%)
Apr 09, 2019 12.53 12.77 11.82 11.82 865,054 -1.28(-9.77%)
Apr 08, 2019 13.37 13.50 12.51 13.10 801,904 -0.12(-0.91%)
Apr 05, 2019 13.40 13.63 13.03 13.22 580,727 -0.22(-1.64%)
Apr 04, 2019 13.80 13.95 13.36 13.44 1,158,712 -0.29(-2.11%)
Apr 03, 2019 13.40 14.43 13.38 13.73 2,604,386 +0.37(+2.77%)
Apr 02, 2019 12.38 13.42 12.25 13.36 1,265,996 +1.03(+8.35%)
Apr 01, 2019 12.27 12.56 12.11 12.33 511,977 +0.13(+1.07%)
Mar 29, 2019 12.31 12.49 11.90 12.20 581,167 -0.09(-0.73%)
Mar 28, 2019 12.50 12.83 11.80 12.29 1,099,585 +0.10(+0.82%)
Mar 27, 2019 11.92 12.60 11.07 12.19 1,694,113 +0.28(+2.35%)
Mar 26, 2019 12.33 12.54 11.68 11.91 1,571,112 -0.44(-3.56%)
Mar 25, 2019 12.90 13.69 12.12 12.35 3,386,921 -0.55(-4.26%)
Mar 22, 2019 12.58 13.60 12.14 12.90 6,244,827 +2.62(+25.49%)
Mar 21, 2019 10.54 12.06 10.14 10.28 7,586,060 +1.18(+12.97%)
Mar 20, 2019 9.000 9.230 8.900 9.100 403,834 +0.29(+3.29%)
Mar 19, 2019 9.320 9.550 8.810 8.810 875,180 -0.33(-3.61%)
Mar 18, 2019 9.200 9.350 9.010 9.140 667,941 +0.61(+7.15%)
Mar 15, 2019 9.300 9.600 8.530 8.530 842,037 -0.62(-6.78%)
Mar 14, 2019 8.970 9.150 8.890 9.150 654,406 +0.27(+3.04%)
Mar 13, 2019 8.500 8.970 8.500 8.880 919,491 +0.39(+4.59%)
Mar 12, 2019 8.560 8.680 8.150 8.490 436,825 -0.07(-0.82%)
Mar 11, 2019 8.640 8.890 8.460 8.560 467,654 +0.13(+1.54%)
Mar 08, 2019 8.310 8.740 8.170 8.430 667,572 -0.12(-1.40%)
Mar 07, 2019 9.220 9.260 8.350 8.550 1,285,638 -0.63(-6.86%)
Mar 06, 2019 9.790 9.940 9.110 9.180 600,921 -0.61(-6.23%)
Mar 05, 2019 9.960 9.970 9.650 9.790 507,545 -0.22(-2.20%)
Mar 04, 2019 10.23 10.23 9.750 10.01 288,221 -0.16(-1.57%)
Mar 01, 2019 10.35 10.35 9.910 10.17 534,029 -0.24(-2.31%)
Feb 28, 2019 10.47 10.78 10.34 10.41 506,211 -0.11(-1.05%)
Feb 27, 2019 10.57 10.84 10.27 10.52 812,441 +0.12(+1.15%)
Feb 26, 2019 10.15 10.41 10.08 10.40 223,960 +0.20(+1.96%)
Feb 25, 2019 10.24 10.54 10.07 10.20 308,881 -0.05(-0.49%)
Feb 22, 2019 10.40 10.48 10.02 10.25 324,403 -0.12(-1.16%)
Feb 21, 2019 9.830 10.42 9.710 10.37 321,136 +0.52(+5.28%)
Feb 20, 2019 9.970 10.02 9.500 9.850 442,321 -0.12(-1.20%)
Feb 19, 2019 10.00 10.15 9.920 9.970 369,025 -0.08(-0.80%)
Feb 15, 2019 10.05 10.05 10.05 0 +0.07(+0.70%)
Feb 14, 2019 10.40 10.41 9.710 9.980 603,220 -0.42(-4.04%)
Feb 13, 2019 10.59 10.62 10.18 10.40 209,911 -0.01(-0.10%)
Feb 12, 2019 10.30 10.68 10.26 10.41 698,928 +0.03(+0.29%)
Feb 11, 2019 9.950 10.63 9.950 10.38 965,807 +0.32(+3.18%)
Feb 08, 2019 9.760 10.10 9.510 10.06 999,712 +0.42(+4.36%)
Feb 07, 2019 9.140 9.670 9.130 9.640 519,298 +0.54(+5.93%)
Feb 06, 2019 9.010 9.200 8.750 9.100 298,151 +0.03(+0.33%)
Feb 05, 2019 9.400 9.700 9.010 9.070 425,087 -0.31(-3.30%)
Feb 04, 2019 9.600 10.00 9.350 9.380 1,151,331 +0.04(+0.43%)
Feb 01, 2019 8.510 9.440 8.450 9.340 820,370 +0.83(+9.75%)
Jan 31, 2019 8.200 8.510 8.100 8.510 556,027 +0.37(+4.55%)
Jan 30, 2019 8.000 8.170 7.920 8.140 541,323 +0.07(+0.87%)
Jan 29, 2019 8.250 8.300 7.740 8.070 533,349 -0.13(-1.59%)
Jan 28, 2019 8.100 8.250 8.020 8.200 457,737 +0.10(+1.23%)
Jan 25, 2019 8.100 8.300 8.000 8.100 281,895 +0.00(+0.00%)
Jan 24, 2019 7.800 8.100 7.800 8.100 194,081 +0.05(+0.62%)
Jan 23, 2019 7.870 8.050 7.470 8.050 296,455 +0.30(+3.87%)
Jan 22, 2019 7.800 8.100 7.700 7.750 318,448 +0.05(+0.65%)
Jan 21, 2019 7.650 7.820 7.300 7.700 228,980 +0.17(+2.26%)
Jan 18, 2019 7.780 7.870 7.480 7.530 213,097 -0.15(-1.95%)
Jan 17, 2019 7.780 7.900 7.680 7.680 241,799 -0.10(-1.29%)
Jan 16, 2019 8.000 8.020 7.690 7.780 255,121 -0.10(-1.27%)
Jan 15, 2019 7.880 8.070 7.660 7.880 350,924 +0.00(+0.00%)
Jan 14, 2019 8.150 8.230 7.700 7.880 524,780 -0.09(-1.13%)
Jan 11, 2019 7.610 8.180 7.610 7.970 1,008,675 +0.29(+3.78%)
Jan 10, 2019 7.620 7.700 7.430 7.680 255,707 +0.19(+2.54%)
Jan 09, 2019 7.800 7.850 7.410 7.490 420,811 -0.21(-2.73%)
Jan 08, 2019 7.860 7.960 7.380 7.700 614,615 -0.06(-0.77%)
Jan 07, 2019 7.650 7.940 7.570 7.760 501,160 +0.26(+3.47%)
Jan 04, 2019 7.000 7.670 7.000 7.500 596,885 +0.50(+7.14%)
Jan 03, 2019 6.800 7.200 6.750 7.000 477,009 +0.14(+2.04%)
Jan 02, 2019 6.400 6.900 6.390 6.860 328,496 +0.40(+6.19%)
Dec 31, 2018 6.460 6.460 6.460 0 -0.03(-0.46%)
Dec 28, 2018 6.300 6.700 6.250 6.490 777,779 +0.25(+4.01%)
Dec 27, 2018 6.150 6.250 5.890 6.240 256,949 +0.39(+6.67%)
Dec 24, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Dec 21, 2018 6.400 6.450 5.700 5.900 367,116 -0.30(-4.84%)
Dec 20, 2018 6.250 6.480 6.100 6.200 308,685 -0.17(-2.67%)
Dec 19, 2018 6.690 6.770 6.350 6.370 168,978 -0.28(-4.21%)
Dec 18, 2018 6.250 6.650 6.170 6.650 254,544 +0.43(+6.91%)
Dec 17, 2018 6.510 6.620 6.150 6.220 253,038 -0.14(-2.20%)
Dec 14, 2018 6.500 6.500 6.060 6.360 302,460 -0.24(-3.64%)
Dec 13, 2018 6.850 6.880 6.350 6.600 429,619 -0.14(-2.08%)
Dec 12, 2018 6.730 6.900 6.720 6.740 626,042 +0.10(+1.51%)
Dec 11, 2018 6.770 6.880 6.640 6.640 433,983 +0.07(+1.07%)
Dec 10, 2018 6.700 6.850 6.500 6.570 337,215 +0.02(+0.31%)
Dec 07, 2018 6.290 7.100 6.150 6.550 1,378,910 +0.70(+11.97%)
Dec 06, 2018 5.490 6.170 5.420 5.850 1,574,545 +0.37(+6.75%)
Dec 05, 2018 5.550 6.690 5.350 5.480 1,720,932 +0.14(+2.62%)
Dec 04, 2018 6.150 6.250 5.120 5.340 1,329,797 -0.80(-13.03%)
Dec 03, 2018 7.220 7.320 6.050 6.140 804,404 -0.86(-12.29%)
Nov 30, 2018 7.000 7.200 6.780 7.000 390,800 +0.02(+0.29%)
Nov 29, 2018 7.300 7.690 6.840 6.980 1,072,961 -0.27(-3.72%)
Nov 28, 2018 7.770 7.950 7.210 7.250 703,921 -0.38(-4.98%)
Nov 27, 2018 8.440 8.880 7.630 7.630 1,039,570 -0.81(-9.60%)
Nov 26, 2018 8.580 9.000 8.320 8.440 508,165 +0.04(+0.48%)
Nov 23, 2018 8.400 8.500 7.920 8.400 610,900 +0.16(+1.94%)
Nov 22, 2018 7.700 8.240 7.500 8.240 396,670 +0.84(+11.35%)
Nov 21, 2018 6.800 7.550 6.800 7.400 1,035,318 +0.85(+12.98%)
Nov 20, 2018 6.930 7.300 6.310 6.550 825,217 -0.83(-11.25%)
Nov 19, 2018 7.280 7.930 7.200 7.380 579,307 +0.11(+1.51%)
Nov 16, 2018 7.270 7.990 7.100 7.270 635,800 +0.29(+4.15%)
Nov 15, 2018 7.470 7.470 6.800 6.980 586,800 -0.32(-4.38%)
Nov 14, 2018 7.940 7.940 6.800 7.300 687,004 -0.55(-7.01%)
Nov 13, 2018 8.240 8.360 7.690 7.850 304,500 -0.35(-4.27%)
Nov 12, 2018 8.990 8.990 8.050 8.200 392,504 -0.20(-2.38%)
Nov 09, 2018 8.400 9.500 8.080 8.400 908,100 -1.10(-11.58%)
Nov 08, 2018 10.60 10.60 9.370 9.500 894,890 -1.32(-12.20%)
Nov 07, 2018 11.01 11.11 10.36 10.82 919,843 +0.14(+1.31%)
Nov 06, 2018 10.70 10.80 10.15 10.68 1,156,801 -0.01(-0.09%)
Nov 05, 2018 11.00 11.30 10.15 10.69 1,256,294 -0.26(-2.37%)
Nov 02, 2018 10.95 11.49 10.54 10.95 1,713,300 -0.05(-0.45%)
Nov 01, 2018 9.900 11.11 9.620 11.00 2,329,074 +1.50(+15.79%)
Oct 31, 2018 8.850 9.670 8.830 9.500 1,647,366 +0.93(+10.85%)
Oct 30, 2018 7.420 8.690 7.400 8.570 1,993,249 +1.27(+17.40%)
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.