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%)
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.