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 (%)
Jan 31, 2020 9.470 9.520 9.110 9.390 205,734 -0.15(-1.57%)
Jan 30, 2020 8.800 9.590 8.780 9.540 262,512 +0.47(+5.18%)
Jan 29, 2020 8.750 9.110 8.750 9.070 350,747 +0.32(+3.66%)
Jan 28, 2020 8.500 9.020 8.500 8.750 239,996 +0.21(+2.46%)
Jan 27, 2020 8.200 8.590 8.110 8.540 308,823 -0.13(-1.50%)
Jan 24, 2020 9.080 9.080 8.470 8.670 235,421 -0.34(-3.77%)
Jan 23, 2020 9.050 9.190 8.890 9.010 281,823 -0.06(-0.66%)
Jan 22, 2020 9.100 9.410 9.070 9.070 339,493 +0.10(+1.11%)
Jan 21, 2020 9.550 9.700 8.880 8.970 450,210 -0.62(-6.47%)
Jan 20, 2020 9.620 9.740 9.400 9.590 62,153 +0.04(+0.42%)
Jan 17, 2020 9.590 9.750 9.500 9.550 311,091 +0.04(+0.42%)
Jan 16, 2020 9.750 9.920 9.270 9.510 547,004 -0.23(-2.36%)
Jan 15, 2020 9.750 9.800 9.550 9.740 993,458 +0.14(+1.46%)
Jan 14, 2020 9.130 9.700 9.070 9.600 518,089 +0.56(+6.19%)
Jan 13, 2020 8.950 9.050 8.770 9.040 385,049 +0.35(+4.03%)
Jan 10, 2020 8.410 8.830 8.400 8.690 321,341 +0.22(+2.60%)
Jan 09, 2020 8.000 8.530 8.000 8.470 290,350 +0.60(+7.62%)
Jan 08, 2020 7.600 8.230 7.600 7.870 513,231 +0.14(+1.81%)
Jan 07, 2020 7.800 7.860 7.610 7.730 254,728 -0.10(-1.28%)
Jan 06, 2020 8.140 8.250 7.830 7.830 229,754 -0.31(-3.81%)
Jan 03, 2020 7.750 8.150 7.750 8.140 96,757 +0.16(+2.01%)
Jan 02, 2020 8.340 8.380 7.650 7.980 381,076 -0.20(-2.44%)
Dec 31, 2019 8.180 8.180 8.180 0 +0.46(+5.96%)
Dec 30, 2019 7.890 7.920 7.600 7.720 294,218 +0.08(+1.05%)
Dec 27, 2019 7.110 7.720 7.080 7.640 189,141 +0.41(+5.67%)
Dec 24, 2019 7.230 7.230 7.230 0 +0.10(+1.40%)
Dec 23, 2019 7.540 7.540 7.080 7.130 183,242 -0.22(-2.99%)
Dec 20, 2019 7.250 7.450 7.130 7.350 278,565 +0.41(+5.91%)
Dec 19, 2019 7.080 7.210 6.940 6.940 254,565 +0.01(+0.07%)
Dec 18, 2019 7.070 7.140 6.900 6.935 175,025 -0.17(-2.32%)
Dec 17, 2019 7.170 7.310 7.000 7.100 340,135 -0.15(-2.07%)
Dec 16, 2019 7.740 7.820 7.200 7.250 399,216 -0.54(-6.93%)
Dec 13, 2019 7.710 7.880 7.560 7.790 138,643 -0.09(-1.14%)
Dec 12, 2019 7.890 7.900 7.720 7.880 113,780 -0.01(-0.13%)
Dec 11, 2019 7.980 7.990 7.800 7.890 110,313 -0.02(-0.25%)
Dec 10, 2019 7.960 8.100 7.900 7.910 71,868 -0.09(-1.12%)
Dec 09, 2019 7.950 8.050 7.890 8.000 197,318 +0.26(+3.36%)
Dec 06, 2019 7.650 7.850 7.600 7.740 243,810 +0.04(+0.52%)
Dec 05, 2019 7.990 8.050 7.700 7.700 181,003 -0.30(-3.75%)
Dec 04, 2019 7.980 8.000 7.760 8.000 307,023 +0.01(+0.13%)
Dec 03, 2019 7.850 8.040 7.730 7.990 212,912 -0.06(-0.75%)
Dec 02, 2019 7.910 8.190 7.740 8.050 141,890 +0.05(+0.63%)
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%)
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.