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 (%)
Nov 29, 2019 8.030 8.210 7.830 8.000 147,307 +0.03(+0.38%)
Nov 28, 2019 7.910 8.000 7.870 7.970 64,325 +0.12(+1.53%)
Nov 27, 2019 7.660 7.850 7.595 7.850 182,507 -0.01(-0.13%)
Nov 26, 2019 7.750 7.960 7.460 7.860 307,686 -0.10(-1.26%)
Nov 25, 2019 8.060 8.220 7.610 7.960 384,764 -0.24(-2.93%)
Nov 22, 2019 8.700 8.710 8.050 8.200 512,458 -0.44(-5.09%)
Nov 21, 2019 8.900 9.370 8.460 8.640 1,161,185 +0.24(+2.86%)
Nov 20, 2019 7.970 8.560 7.330 8.400 1,315,673 +1.10(+15.07%)
Nov 19, 2019 7.740 7.870 7.030 7.300 742,434 -0.45(-5.81%)
Nov 18, 2019 7.650 7.900 7.400 7.750 695,764 +0.17(+2.24%)
Nov 15, 2019 7.070 7.690 6.880 7.580 601,279 +0.48(+6.76%)
Nov 14, 2019 6.500 7.190 6.450 7.100 361,403 +0.27(+3.95%)
Nov 13, 2019 6.490 6.940 6.370 6.830 182,744 +0.32(+4.92%)
Nov 12, 2019 6.590 7.300 6.500 6.510 900,492 -0.04(-0.61%)
Nov 11, 2019 6.750 6.800 6.340 6.550 435,183 +0.05(+0.77%)
Nov 08, 2019 6.300 6.640 6.140 6.500 669,354 +0.32(+5.18%)
Nov 07, 2019 6.130 6.250 6.070 6.180 203,687 +0.07(+1.15%)
Nov 06, 2019 6.150 6.450 6.070 6.110 231,688 -0.19(-3.02%)
Nov 05, 2019 6.140 6.380 6.050 6.300 254,635 +0.16(+2.61%)
Nov 04, 2019 6.130 6.440 5.940 6.140 304,092 -0.05(-0.81%)
Nov 01, 2019 6.300 6.370 5.930 6.190 387,722 -0.08(-1.28%)
Oct 31, 2019 6.960 6.960 6.270 6.270 961,712 -0.56(-8.20%)
Oct 30, 2019 7.070 7.150 6.660 6.830 366,388 -0.37(-5.14%)
Oct 29, 2019 7.030 7.200 6.450 7.200 782,281 +0.14(+1.98%)
Oct 28, 2019 7.190 7.380 7.040 7.060 155,735 -0.02(-0.28%)
Oct 25, 2019 7.260 7.290 7.040 7.080 256,122 -0.11(-1.53%)
Oct 24, 2019 7.000 7.400 6.980 7.190 161,228 -0.01(-0.14%)
Oct 23, 2019 7.250 7.290 6.950 7.200 656,264 -0.20(-2.70%)
Oct 22, 2019 7.700 7.740 7.350 7.400 235,280 -0.35(-4.52%)
Oct 21, 2019 8.300 8.300 7.640 7.750 423,541 -0.31(-3.85%)
Oct 18, 2019 8.250 8.380 7.900 8.060 320,236 -0.14(-1.71%)
Oct 17, 2019 8.500 8.530 8.080 8.200 215,992 -0.10(-1.20%)
Oct 16, 2019 8.300 8.450 8.120 8.300 155,042 -0.20(-2.35%)
Oct 15, 2019 7.990 8.540 7.810 8.500 623,393 +0.44(+5.46%)
Oct 11, 2019 8.060 8.060 8.060 0 -0.04(-0.49%)
Oct 10, 2019 8.540 8.660 8.030 8.100 501,627 -0.72(-8.16%)
Oct 09, 2019 8.790 8.820 8.440 8.820 233,435 +0.20(+2.32%)
Oct 08, 2019 8.460 8.880 8.300 8.620 327,617 -0.21(-2.38%)
Oct 07, 2019 8.720 9.020 8.330 8.830 379,202 +0.03(+0.34%)
Oct 04, 2019 9.150 9.290 8.240 8.800 979,479 -0.27(-2.98%)
Oct 03, 2019 8.440 9.100 8.350 9.070 991,516 +0.77(+9.28%)
Oct 02, 2019 7.300 8.490 6.850 8.300 721,619 +1.05(+14.48%)
Oct 01, 2019 7.170 7.640 7.010 7.250 974,459 +0.08(+1.12%)
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%)
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.