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 (%)
Mar 31, 2023 3.870 3.890 3.770 3.790 279,002 -0.02(-0.52%)
Mar 30, 2023 3.990 4.000 3.810 3.810 462,911 -0.20(-4.99%)
Mar 29, 2023 4.000 4.010 3.930 4.010 381,759 -0.02(-0.50%)
Mar 28, 2023 3.970 4.030 3.860 4.030 394,106 -0.02(-0.49%)
Mar 27, 2023 3.950 4.050 3.660 4.050 457,730 +0.03(+0.75%)
Mar 24, 2023 4.170 4.220 3.920 4.020 492,300 -0.15(-3.60%)
Mar 23, 2023 4.400 4.420 4.160 4.170 328,901 -0.22(-5.01%)
Mar 22, 2023 4.490 4.500 4.260 4.390 222,954 -0.08(-1.79%)
Mar 21, 2023 4.560 4.560 4.290 4.470 420,754 +0.02(+0.45%)
Mar 20, 2023 4.610 4.640 4.450 4.450 176,128 -0.23(-4.91%)
Mar 17, 2023 4.650 4.710 4.580 4.680 219,310 -0.01(-0.21%)
Mar 16, 2023 4.640 5.000 4.640 4.690 242,412 +0.00(+0.00%)
Mar 15, 2023 4.800 4.820 4.660 4.690 268,925 -0.22(-4.48%)
Mar 14, 2023 4.840 4.910 4.750 4.910 170,616 +0.04(+0.82%)
Mar 13, 2023 4.970 5.030 4.800 4.870 249,509 -0.24(-4.70%)
Mar 10, 2023 5.090 5.200 5.040 5.110 204,487 +0.02(+0.39%)
Mar 09, 2023 5.180 5.300 5.090 5.090 206,591 -0.19(-3.60%)
Mar 08, 2023 5.300 5.320 5.180 5.280 170,467 -0.03(-0.56%)
Mar 07, 2023 5.150 5.310 5.070 5.310 114,941 +0.16(+3.11%)
Mar 06, 2023 5.250 5.330 5.110 5.150 140,528 -0.15(-2.83%)
Mar 03, 2023 5.180 5.330 5.060 5.300 314,042 +0.07(+1.34%)
Mar 02, 2023 5.060 5.260 5.020 5.230 341,687 +0.14(+2.75%)
Mar 01, 2023 4.950 5.090 4.900 5.090 301,965 +0.17(+3.46%)
Feb 28, 2023 5.000 5.050 4.895 4.920 187,504 -0.03(-0.61%)
Feb 27, 2023 5.020 5.070 4.900 4.950 181,838 -0.05(-1.00%)
Feb 24, 2023 5.000 5.010 4.870 5.000 280,020 +0.01(+0.20%)
Feb 23, 2023 5.040 5.090 4.930 4.990 176,102 -0.01(-0.20%)
Feb 22, 2023 5.060 5.200 4.970 5.000 222,011 -0.13(-2.53%)
Feb 21, 2023 5.200 5.250 4.940 5.130 184,459 -0.07(-1.35%)
Feb 17, 2023 5.200 0 -0.10(-1.89%)
Feb 16, 2023 5.070 5.370 5.000 5.300 318,924 +0.21(+4.13%)
Feb 15, 2023 5.100 5.230 5.050 5.090 180,708 -0.04(-0.78%)
Feb 14, 2023 5.040 5.160 4.900 5.130 273,534 +0.13(+2.60%)
Feb 13, 2023 4.970 5.120 4.890 5.000 184,780 -0.05(-0.99%)
Feb 10, 2023 4.930 5.090 4.780 5.050 512,900 +0.12(+2.43%)
Feb 09, 2023 5.110 5.110 4.840 4.930 166,794 -0.22(-4.27%)
Feb 08, 2023 5.100 5.200 5.045 5.150 77,222 -0.03(-0.58%)
Feb 07, 2023 5.130 5.180 5.000 5.180 206,720 +0.03(+0.58%)
Feb 06, 2023 5.200 5.200 5.030 5.150 241,130 -0.07(-1.34%)
Feb 03, 2023 5.130 5.260 5.070 5.220 452,459 -0.03(-0.57%)
Feb 02, 2023 5.320 5.370 5.110 5.250 586,841 -0.05(-0.94%)
Feb 01, 2023 5.030 5.330 5.010 5.300 522,857 +0.33(+6.64%)
Jan 31, 2023 4.960 5.400 4.860 4.970 475,722 +0.05(+1.02%)
Jan 30, 2023 4.890 5.040 4.890 4.920 174,664 -0.05(-1.01%)
Jan 27, 2023 4.680 5.080 4.600 4.970 394,601 +0.40(+8.75%)
Jan 26, 2023 4.870 4.900 4.420 4.570 660,975 -0.28(-5.77%)
Jan 25, 2023 5.090 5.160 4.820 4.850 284,416 -0.26(-5.09%)
Jan 24, 2023 5.290 5.340 5.110 5.110 149,843 -0.10(-1.92%)
Jan 23, 2023 5.380 5.410 5.170 5.210 255,964 -0.27(-4.93%)
Jan 20, 2023 5.410 5.500 5.250 5.480 314,657 +0.12(+2.24%)
Jan 19, 2023 5.500 5.550 5.310 5.360 182,834 -0.24(-4.29%)
Jan 18, 2023 5.470 5.600 5.370 5.600 130,340 +0.10(+1.82%)
Jan 17, 2023 5.640 5.640 5.350 5.500 184,738 -0.20(-3.51%)
Jan 16, 2023 5.350 5.750 5.330 5.700 69,141 +0.31(+5.75%)
Jan 13, 2023 5.390 5.420 5.310 5.390 141,530 -0.03(-0.55%)
Jan 12, 2023 5.320 5.470 5.250 5.420 155,605 +0.14(+2.65%)
Jan 11, 2023 5.340 5.570 5.280 5.280 102,611 -0.07(-1.31%)
Jan 10, 2023 5.520 5.540 5.300 5.350 111,235 -0.13(-2.37%)
Jan 09, 2023 5.660 5.720 5.260 5.480 238,325 -0.16(-2.84%)
Jan 06, 2023 5.630 5.900 5.630 5.640 290,801 -0.27(-4.57%)
Jan 05, 2023 5.460 5.910 5.460 5.910 192,220 +0.50(+9.24%)
Jan 04, 2023 5.440 5.630 5.220 5.410 279,783 -0.04(-0.73%)
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.