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 (%)
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%)
May 01, 2023 3.410 3.760 3.410 3.530 543,279 +0.10(+2.92%)
Apr 28, 2023 3.570 3.600 3.420 3.430 331,577 -0.11(-3.11%)
Apr 27, 2023 3.500 3.750 3.470 3.540 702,069 +0.29(+8.92%)
Apr 26, 2023 3.260 3.470 3.110 3.250 326,727 +0.07(+2.20%)
Apr 25, 2023 3.180 3.300 3.090 3.180 265,797 -0.07(-2.15%)
Apr 24, 2023 3.160 3.300 2.965 3.250 557,843 +0.10(+3.17%)
Apr 21, 2023 3.250 3.250 3.050 3.150 290,005 -0.08(-2.48%)
Apr 20, 2023 3.200 3.300 3.120 3.230 287,237 -0.21(-6.10%)
Apr 19, 2023 3.280 3.470 3.240 3.440 199,882 +0.18(+5.52%)
Apr 18, 2023 3.390 3.450 3.245 3.260 157,618 -0.09(-2.69%)
Apr 17, 2023 3.140 3.470 3.120 3.350 527,851 +0.23(+7.37%)
Apr 14, 2023 3.290 3.290 2.970 3.120 721,235 -0.29(-8.50%)
Apr 13, 2023 3.500 3.680 3.350 3.410 410,842 -0.07(-2.01%)
Apr 12, 2023 3.190 3.710 3.180 3.480 481,940 +0.28(+8.75%)
Apr 11, 2023 3.200 3.260 3.120 3.200 152,948 +0.03(+0.95%)
Apr 10, 2023 3.290 3.290 3.140 3.170 161,388 -0.10(-3.06%)
Apr 06, 2023 3.270 0 -0.11(-3.25%)
Apr 05, 2023 3.380 3.440 3.190 3.380 376,477 +0.00(+0.00%)
Apr 04, 2023 3.530 3.570 3.370 3.380 245,239 -0.18(-5.06%)
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.