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 (%)
Dec 13, 2023 5.220 0 +0.44(+9.21%)
Dec 12, 2023 5.600 5.600 4.780 4.780 539,223 -0.84(-14.95%)
Dec 11, 2023 5.710 5.730 5.570 5.620 138,098 -0.16(-2.77%)
Dec 08, 2023 5.790 5.970 5.530 5.780 304,993 +0.01(+0.17%)
Dec 07, 2023 5.840 5.900 5.735 5.770 209,057 -0.08(-1.37%)
Dec 06, 2023 5.350 5.850 5.320 5.850 451,125 +0.49(+9.14%)
Dec 05, 2023 5.120 5.370 5.120 5.360 164,978 +0.13(+2.49%)
Dec 04, 2023 4.800 5.420 4.750 5.230 543,773 +0.38(+7.84%)
Dec 01, 2023 4.640 4.850 4.600 4.850 192,576 +0.14(+2.97%)
Nov 30, 2023 4.920 4.940 4.680 4.710 213,530 -0.22(-4.46%)
Nov 29, 2023 5.020 5.140 4.890 4.930 163,733 -0.18(-3.52%)
Nov 28, 2023 4.840 5.150 4.840 5.110 208,709 +0.18(+3.65%)
Nov 27, 2023 4.760 5.000 4.740 4.930 127,983 +0.12(+2.49%)
Nov 24, 2023 4.890 4.900 4.680 4.810 210,400 -0.02(-0.41%)
Nov 23, 2023 4.990 4.990 4.820 4.830 24,961 -0.17(-3.40%)
Nov 22, 2023 4.880 5.000 4.800 5.000 137,550 +0.00(+0.00%)
Nov 21, 2023 4.620 5.050 4.550 5.000 199,111 +0.23(+4.82%)
Nov 20, 2023 5.100 5.100 4.650 4.770 371,846 -0.23(-4.60%)
Nov 17, 2023 4.640 5.070 4.620 5.000 756,964 +0.39(+8.46%)
Nov 16, 2023 4.640 4.750 4.450 4.610 445,432 +0.00(+0.11%)
Nov 15, 2023 4.420 4.670 4.420 4.605 515,594 +0.19(+4.19%)
Nov 14, 2023 4.520 4.630 4.290 4.420 250,810 -0.14(-3.07%)
Nov 13, 2023 4.480 4.620 4.350 4.560 344,886 +0.06(+1.33%)
Nov 10, 2023 4.110 4.540 4.030 4.500 367,999 +0.43(+10.57%)
Nov 09, 2023 4.350 4.380 4.050 4.070 295,984 -0.20(-4.68%)
Nov 08, 2023 4.260 4.490 4.250 4.270 316,998 +0.04(+0.95%)
Nov 07, 2023 4.280 4.390 4.210 4.230 118,916 +0.01(+0.24%)
Nov 06, 2023 4.270 4.330 4.155 4.220 216,827 +0.02(+0.48%)
Nov 03, 2023 4.070 4.360 4.050 4.200 274,561 +0.13(+3.19%)
Nov 02, 2023 3.900 4.190 3.870 4.070 622,657 +0.26(+6.82%)
Nov 01, 2023 4.000 4.070 3.810 3.810 177,368 -0.21(-5.22%)
Oct 31, 2023 3.600 4.130 3.600 4.020 443,739 +0.33(+8.94%)
Oct 30, 2023 3.870 3.870 3.480 3.690 973,187 -0.12(-3.15%)
Oct 27, 2023 4.200 4.240 3.760 3.810 1,099,195 -0.33(-7.97%)
Oct 26, 2023 4.400 4.400 4.070 4.140 494,802 -0.23(-5.26%)
Oct 25, 2023 4.570 4.600 4.330 4.370 675,636 -0.43(-8.96%)
Oct 24, 2023 4.810 4.810 4.480 4.800 1,230,567 -0.01(-0.21%)
Oct 23, 2023 4.800 4.930 4.710 4.810 363,775 -0.19(-3.80%)
Oct 20, 2023 5.000 5.060 4.850 5.000 327,813 -0.11(-2.15%)
Oct 19, 2023 4.950 5.160 4.900 5.110 245,673 -0.30(-5.55%)
Oct 18, 2023 5.520 5.860 4.910 5.410 1,731,423 -0.15(-2.70%)
Oct 17, 2023 5.390 5.700 5.360 5.560 740,596 +0.17(+3.15%)
Oct 16, 2023 5.400 5.680 5.390 5.390 405,643 -0.16(-2.88%)
Oct 13, 2023 5.550 5.750 5.330 5.550 594,674 -0.02(-0.36%)
Oct 12, 2023 5.380 5.800 5.250 5.570 728,996 +0.21(+3.92%)
Oct 11, 2023 6.010 6.150 5.100 5.360 2,975,722 -0.74(-12.13%)
Oct 10, 2023 5.750 6.220 5.750 6.100 1,303,521 +0.33(+5.72%)
Oct 06, 2023 5.770 0 +0.33(+6.07%)
Oct 05, 2023 5.510 5.820 5.190 5.440 1,120,037 +0.04(+0.74%)
Oct 04, 2023 5.630 5.840 5.370 5.400 803,169 -0.60(-10.00%)
Oct 03, 2023 6.120 6.160 5.630 6.000 1,448,981 -0.10(-1.64%)
Oct 02, 2023 6.250 6.410 5.580 6.100 1,842,562 +0.34(+5.90%)
Sep 29, 2023 6.060 6.220 5.680 5.760 870,500 -0.14(-2.37%)
Sep 28, 2023 5.900 6.100 5.660 5.900 1,205,187 -0.08(-1.34%)
Sep 27, 2023 5.780 6.250 5.600 5.980 2,153,134 +0.24(+4.18%)
Sep 26, 2023 5.810 6.110 5.540 5.740 1,508,940 -0.01(-0.17%)
Sep 25, 2023 5.950 5.770 5.490 5.750 1,609,869 -0.10(-1.71%)
Sep 22, 2023 5.500 5.910 5.400 5.850 292,833 +0.40(+7.34%)
Sep 21, 2023 6.010 6.100 5.300 5.450 1,382,463 -0.59(-9.77%)
Sep 20, 2023 5.910 6.250 5.870 6.040 532,575 +0.16(+2.72%)
Sep 19, 2023 6.720 6.840 5.820 5.880 1,781,849 -0.99(-14.41%)
Sep 18, 2023 7.160 7.200 6.700 6.870 618,785 -0.43(-5.89%)
Sep 15, 2023 7.600 7.840 6.820 7.300 2,163,063 +0.03(+0.41%)
Sep 14, 2023 6.800 7.300 6.800 7.270 1,187,900 +0.67(+10.15%)
Sep 13, 2023 6.790 7.180 6.500 6.600 1,914,855 -0.37(-5.31%)
Sep 12, 2023 6.980 7.220 6.150 6.970 1,898,059 -0.15(-2.11%)
Sep 11, 2023 6.720 7.320 6.510 7.120 1,258,821 +0.86(+13.74%)
Sep 08, 2023 6.040 7.010 5.850 6.260 1,993,501 +0.16(+2.62%)
Sep 07, 2023 6.040 6.170 5.880 6.100 1,936,268 +0.04(+0.66%)
Sep 06, 2023 6.350 6.440 5.760 6.060 1,647,150 +0.05(+0.83%)
Sep 05, 2023 5.350 6.140 5.290 6.010 2,677,620 +0.58(+10.68%)
Sep 01, 2023 5.430 0 +0.43(+8.60%)
Aug 31, 2023 4.400 5.480 4.400 5.000 1,946,242 +0.68(+15.74%)
Aug 30, 2023 3.670 4.540 3.550 4.320 1,575,948 +0.47(+12.21%)
Aug 29, 2023 3.770 3.960 3.620 3.850 794,760 +0.14(+3.77%)
Aug 28, 2023 3.910 3.910 3.700 3.710 223,567 -0.24(-6.08%)
Aug 25, 2023 3.820 3.990 3.810 3.950 227,082 +0.05(+1.28%)
Aug 24, 2023 3.820 3.900 3.790 3.900 141,637 +0.03(+0.78%)
Aug 23, 2023 3.900 3.920 3.750 3.870 436,886 -0.03(-0.77%)
Aug 22, 2023 3.910 3.950 3.800 3.900 297,818 -0.08(-2.01%)
Aug 21, 2023 3.740 4.010 3.740 3.980 699,336 +0.18(+4.74%)
Aug 18, 2023 3.740 3.870 3.700 3.800 57,439 +0.00(+0.00%)
Aug 17, 2023 3.710 3.880 3.670 3.800 392,911 +0.10(+2.70%)
Aug 16, 2023 3.670 3.760 3.550 3.700 184,439 -0.04(-1.07%)
Aug 15, 2023 3.700 3.740 3.450 3.740 2,852,047 +0.03(+0.81%)
Aug 14, 2023 3.910 3.970 3.710 3.710 323,714 -0.14(-3.64%)
Aug 11, 2023 4.020 4.050 3.730 3.850 518,562 -0.30(-7.23%)
Aug 10, 2023 4.030 4.200 3.580 4.150 1,659,244 +0.07(+1.72%)
Aug 09, 2023 4.520 4.520 4.060 4.080 353,583 -0.36(-8.11%)
Aug 08, 2023 4.510 4.640 4.345 4.440 365,726 -0.25(-5.33%)
Aug 04, 2023 4.690 0 -0.05(-1.05%)
Aug 03, 2023 4.580 4.840 4.570 4.740 139,867 +0.05(+1.07%)
Aug 02, 2023 4.750 4.820 4.585 4.690 91,154 -0.15(-3.10%)
Aug 01, 2023 4.900 4.960 4.680 4.840 116,593 +0.06(+1.26%)
Jul 31, 2023 4.580 4.900 4.560 4.780 285,509 +0.20(+4.37%)
Jul 28, 2023 4.250 4.590 4.250 4.580 281,987 +0.29(+6.76%)
Jul 27, 2023 4.290 4.360 4.230 4.290 105,936 -0.04(-0.92%)
Jul 26, 2023 4.300 4.490 4.230 4.330 302,048 +0.00(+0.00%)
Jul 25, 2023 4.350 4.360 4.200 4.330 174,905 -0.03(-0.69%)
Jul 24, 2023 4.490 4.500 4.300 4.360 228,410 -0.24(-5.22%)
Jul 21, 2023 4.620 4.620 4.380 4.600 392,602 -0.09(-1.92%)
Jul 20, 2023 4.590 4.750 4.290 4.690 434,182 +0.10(+2.18%)
Jul 19, 2023 4.670 4.760 4.590 4.590 110,772 -0.08(-1.71%)
Jul 18, 2023 4.830 4.850 4.640 4.670 187,017 -0.19(-3.91%)
Jul 17, 2023 4.840 4.900 4.690 4.860 195,144 -0.04(-0.82%)
Jul 14, 2023 4.940 5.000 4.790 4.900 207,887 +0.10(+2.08%)
Jul 13, 2023 4.820 5.170 4.750 4.800 190,338 -0.06(-1.23%)
Jul 12, 2023 4.910 4.990 4.740 4.860 205,038 -0.07(-1.42%)
Jul 11, 2023 5.090 5.200 4.840 4.930 319,722 -0.15(-2.95%)
Jul 10, 2023 5.450 5.680 5.050 5.080 960,236 -0.27(-5.05%)
Jul 07, 2023 4.600 5.420 4.580 5.350 444,855 +0.73(+15.80%)
Jul 06, 2023 4.400 4.680 4.400 4.620 214,079 +0.14(+3.12%)
Jul 05, 2023 4.160 4.570 4.160 4.480 235,017 +0.28(+6.67%)
Jul 04, 2023 4.170 4.240 4.160 4.200 84,537 +0.11(+2.69%)
Jun 30, 2023 4.090 0 +0.09(+2.25%)
Jun 29, 2023 4.055 4.055 3.960 4.000 92,714 -0.05(-1.23%)
Jun 28, 2023 4.050 4.050 3.950 4.050 151,883 +0.02(+0.50%)
Jun 27, 2023 4.000 4.190 3.960 4.030 233,340 +0.06(+1.51%)
Jun 26, 2023 4.010 4.080 3.960 3.970 111,438 -0.13(-3.17%)
Jun 23, 2023 4.160 4.220 4.050 4.100 189,884 -0.13(-3.07%)
Jun 22, 2023 4.060 4.230 4.040 4.230 161,886 +0.10(+2.42%)
Jun 21, 2023 4.000 4.250 3.970 4.130 428,639 +0.13(+3.25%)
Jun 20, 2023 4.100 4.100 3.900 4.000 196,224 -0.10(-2.44%)
Jun 19, 2023 4.100 4.140 4.050 4.100 47,294 -0.06(-1.44%)
Jun 16, 2023 3.930 4.260 3.930 4.160 498,423 +0.17(+4.26%)
Jun 15, 2023 3.920 4.110 3.885 3.990 178,732 -0.03(-0.75%)
Jun 14, 2023 3.870 4.090 3.840 4.020 464,145 +0.15(+3.88%)
Jun 13, 2023 3.910 3.940 3.810 3.870 179,768 -0.09(-2.27%)
Jun 12, 2023 3.920 3.970 3.820 3.960 236,152 +0.01(+0.25%)
Jun 09, 2023 4.050 4.050 3.820 3.950 304,469 -0.04(-1.00%)
Jun 08, 2023 4.040 4.180 3.920 3.990 606,180 -0.04(-0.99%)
Jun 07, 2023 3.750 4.350 3.750 4.030 724,560 +0.23(+6.05%)
Jun 06, 2023 3.700 3.800 3.580 3.800 155,265 +0.19(+5.26%)
Jun 05, 2023 3.790 3.800 3.610 3.610 60,553 -0.23(-5.99%)
Jun 02, 2023 3.740 3.880 3.670 3.840 186,045 +0.12(+3.23%)
Jun 01, 2023 3.830 3.850 3.720 3.720 58,322 -0.15(-3.88%)
May 31, 2023 3.920 3.950 3.800 3.870 140,066 -0.08(-2.03%)
May 30, 2023 3.790 4.030 3.690 3.950 475,925 +0.20(+5.33%)
May 29, 2023 3.590 3.800 3.500 3.750 118,541 +0.09(+2.46%)
May 26, 2023 3.610 3.790 3.580 3.660 230,672 -0.05(-1.35%)
May 25, 2023 3.900 3.900 3.600 3.710 196,680 -0.14(-3.64%)
May 24, 2023 3.870 3.940 3.810 3.850 114,193 -0.03(-0.77%)
May 23, 2023 3.800 4.020 3.800 3.880 457,700 -0.02(-0.51%)
May 19, 2023 3.900 0 +0.00(+0.00%)
May 18, 2023 3.680 3.950 3.640 3.900 561,331 +0.32(+8.94%)
May 17, 2023 3.490 3.700 3.480 3.580 382,241 +0.14(+4.07%)
May 16, 2023 3.410 3.640 3.380 3.440 237,114 -0.03(-0.86%)
May 15, 2023 3.350 3.480 3.290 3.470 266,436 +0.11(+3.27%)
May 12, 2023 3.300 3.360 3.190 3.360 354,216 +0.06(+1.82%)
May 11, 2023 3.530 3.550 3.270 3.300 595,945 -0.19(-5.44%)
May 10, 2023 3.830 3.850 3.490 3.490 412,823 -0.29(-7.67%)
May 09, 2023 3.900 3.980 3.710 3.780 416,370 -0.20(-5.03%)
May 08, 2023 3.730 3.980 3.620 3.980 585,560 +0.48(+13.71%)
May 05, 2023 3.600 3.830 3.490 3.500 865,948 -0.01(-0.28%)
May 04, 2023 3.310 3.660 3.090 3.510 875,789 +0.15(+4.46%)
May 03, 2023 3.650 3.650 3.300 3.360 683,366 -0.24(-6.67%)
May 02, 2023 3.420 3.630 3.270 3.600 1,009,447 +0.07(+1.98%)
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.