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 (%)
Apr 29, 2022 7.670 7.910 7.520 7.770 342,263 +0.08(+1.04%)
Apr 28, 2022 7.670 7.840 7.530 7.690 559,925 -0.04(-0.52%)
Apr 27, 2022 7.970 8.170 7.560 7.730 389,644 -0.29(-3.62%)
Apr 26, 2022 7.980 8.080 7.860 8.020 532,399 +0.03(+0.38%)
Apr 25, 2022 7.820 8.080 7.800 7.990 461,497 -0.26(-3.15%)
Apr 22, 2022 7.580 8.380 7.580 8.250 363,411 +0.55(+7.14%)
Apr 21, 2022 7.800 7.930 7.390 7.700 485,053 +0.01(+0.13%)
Apr 20, 2022 7.740 7.890 7.650 7.690 221,672 -0.14(-1.79%)
Apr 19, 2022 7.740 7.980 7.600 7.830 586,430 +0.04(+0.51%)
Apr 18, 2022 8.270 8.390 7.760 7.790 651,732 -0.66(-7.81%)
Apr 14, 2022 8.450 0 -0.15(-1.74%)
Apr 13, 2022 8.350 8.600 8.220 8.600 222,074 -0.02(-0.23%)
Apr 12, 2022 8.600 8.650 8.270 8.620 246,588 +0.25(+2.99%)
Apr 11, 2022 8.380 8.860 8.250 8.370 329,969 -0.18(-2.11%)
Apr 08, 2022 8.530 8.680 8.430 8.550 214,865 -0.07(-0.81%)
Apr 07, 2022 8.500 8.710 7.930 8.620 387,320 +0.16(+1.89%)
Apr 06, 2022 8.850 8.850 8.390 8.460 422,974 -0.37(-4.19%)
Apr 05, 2022 8.930 8.990 8.340 8.830 465,199 +0.03(+0.34%)
Apr 04, 2022 9.050 9.100 8.670 8.800 274,762 -0.15(-1.68%)
Apr 01, 2022 9.060 9.270 8.850 8.950 685,819 -0.18(-1.97%)
Mar 31, 2022 9.060 9.150 8.850 9.130 306,221 +0.19(+2.13%)
Mar 30, 2022 8.700 9.050 8.540 8.940 482,157 +0.26(+3.00%)
Mar 29, 2022 8.420 8.680 8.250 8.680 295,196 +0.34(+4.08%)
Mar 28, 2022 8.390 8.500 8.070 8.340 412,039 -0.25(-2.91%)
Mar 25, 2022 8.320 8.650 8.040 8.590 1,355,199 +0.39(+4.76%)
Mar 24, 2022 8.270 8.500 7.930 8.200 1,331,066 -0.18(-2.15%)
Mar 23, 2022 8.480 8.550 8.190 8.380 276,278 -0.12(-1.41%)
Mar 22, 2022 8.390 8.550 8.280 8.500 318,154 +0.11(+1.31%)
Mar 21, 2022 8.430 8.510 8.100 8.390 359,018 -0.06(-0.71%)
Mar 18, 2022 7.750 8.500 7.600 8.450 580,926 +0.80(+10.46%)
Mar 17, 2022 7.550 7.850 7.480 7.650 423,481 +0.11(+1.46%)
Mar 16, 2022 7.440 7.650 7.160 7.540 522,795 +0.29(+4.00%)
Mar 15, 2022 7.200 7.400 6.830 7.250 788,135 -0.12(-1.63%)
Mar 14, 2022 7.500 7.640 7.180 7.370 262,085 -0.13(-1.73%)
Mar 11, 2022 7.780 7.780 7.330 7.500 211,133 -0.09(-1.19%)
Mar 10, 2022 7.600 7.850 7.420 7.590 255,863 -0.13(-1.68%)
Mar 09, 2022 7.610 7.990 7.550 7.720 455,216 +0.25(+3.35%)
Mar 08, 2022 7.020 7.730 6.950 7.470 537,027 +0.15(+2.05%)
Mar 07, 2022 7.450 7.650 6.920 7.320 718,841 -0.23(-3.05%)
Mar 04, 2022 7.200 7.840 7.200 7.550 905,644 -0.10(-1.31%)
Mar 03, 2022 7.810 7.930 7.360 7.650 936,117 -0.33(-4.14%)
Mar 02, 2022 8.000 8.230 7.600 7.980 940,565 -0.02(-0.25%)
Mar 01, 2022 8.850 8.860 7.860 8.000 1,361,495 -0.94(-10.51%)
Feb 28, 2022 9.000 9.020 8.760 8.940 448,491 +0.03(+0.34%)
Feb 25, 2022 9.640 9.370 8.820 8.910 903,800 -0.08(-0.89%)
Feb 24, 2022 8.860 9.630 8.850 8.990 530,509 -0.50(-5.27%)
Feb 23, 2022 10.10 10.30 9.340 9.490 481,975 -0.65(-6.41%)
Feb 22, 2022 10.51 10.54 9.930 10.14 498,244 -0.81(-7.40%)
Feb 18, 2022 10.95 0 -0.34(-3.01%)
Feb 17, 2022 11.09 11.37 10.82 11.29 386,737 +0.04(+0.36%)
Feb 16, 2022 11.19 11.53 11.01 11.25 289,462 +0.04(+0.36%)
Feb 15, 2022 11.05 11.24 11.00 11.21 240,734 +0.29(+2.66%)
Feb 14, 2022 10.89 11.10 10.57 10.92 188,445 +0.10(+0.92%)
Feb 11, 2022 10.59 11.18 10.55 10.82 491,756 +0.12(+1.12%)
Feb 10, 2022 10.30 11.13 10.30 10.70 853,441 +0.06(+0.56%)
Feb 09, 2022 10.01 10.64 9.890 10.64 636,056 +0.54(+5.35%)
Feb 08, 2022 10.00 10.10 9.710 10.10 532,224 +0.10(+1.00%)
Feb 07, 2022 9.830 10.04 9.610 10.00 428,842 +0.20(+2.04%)
Feb 04, 2022 9.250 9.980 9.170 9.800 1,138,325 +0.50(+5.38%)
Feb 03, 2022 9.310 9.120 9.300 240,737 -0.15(-1.59%)
Feb 02, 2022 9.600 9.650 9.330 9.450 619,684 +0.42(+4.65%)
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.