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 (%)
Mar 31, 2020 5.850 5.980 5.480 5.550 226,810 -0.35(-5.93%)
Mar 30, 2020 6.150 6.300 5.870 5.900 335,207 -0.03(-0.51%)
Mar 27, 2020 5.980 6.270 5.480 5.930 616,731 +0.49(+9.01%)
Mar 26, 2020 5.000 5.540 4.940 5.440 1,073,615 +0.55(+11.25%)
Mar 25, 2020 5.780 5.780 4.820 4.890 1,071,706 -0.69(-12.37%)
Mar 24, 2020 4.800 5.730 4.750 5.580 764,189 +1.10(+24.55%)
Mar 23, 2020 4.100 4.480 3.970 4.480 568,941 +0.46(+11.44%)
Mar 20, 2020 4.110 4.450 3.880 4.020 596,025 +0.19(+4.96%)
Mar 19, 2020 3.900 4.140 3.720 3.830 485,671 -0.11(-2.79%)
Mar 18, 2020 4.160 4.400 3.880 3.940 368,352 -0.61(-13.41%)
Mar 17, 2020 4.630 4.630 4.110 4.550 655,046 -0.25(-5.21%)
Mar 16, 2020 4.600 4.910 3.920 4.800 893,051 -0.28(-5.51%)
Mar 13, 2020 5.350 5.460 4.540 5.080 391,572 -0.12(-2.31%)
Mar 12, 2020 5.050 5.300 4.440 5.200 763,733 -0.65(-11.11%)
Mar 11, 2020 5.980 5.990 5.600 5.850 272,500 -0.23(-3.78%)
Mar 10, 2020 5.830 6.210 5.660 6.080 237,078 +0.33(+5.74%)
Mar 09, 2020 5.510 6.250 5.440 5.750 570,458 -0.86(-13.01%)
Mar 06, 2020 6.350 6.730 6.160 6.610 311,210 -0.11(-1.64%)
Mar 05, 2020 6.600 6.750 6.520 6.720 96,705 -0.19(-2.75%)
Mar 04, 2020 6.600 6.980 6.480 6.910 164,975 +0.36(+5.50%)
Mar 03, 2020 6.940 6.990 6.340 6.550 298,884 -0.48(-6.83%)
Mar 02, 2020 7.000 7.240 6.560 7.030 251,779 -0.09(-1.26%)
Feb 28, 2020 5.800 7.150 5.800 7.120 404,062 +0.97(+15.77%)
Feb 27, 2020 6.520 6.530 5.870 6.150 370,761 -0.41(-6.25%)
Feb 26, 2020 6.950 7.040 6.540 6.560 375,662 -0.47(-6.69%)
Feb 25, 2020 7.400 7.550 6.970 7.030 285,088 -0.38(-5.13%)
Feb 24, 2020 7.650 7.780 7.300 7.410 327,811 -0.51(-6.44%)
Feb 21, 2020 7.950 8.100 7.850 7.920 97,904 -0.06(-0.75%)
Feb 20, 2020 8.020 8.260 7.940 7.980 230,586 -0.27(-3.27%)
Feb 19, 2020 8.040 8.410 7.940 8.250 165,029 +0.11(+1.35%)
Feb 18, 2020 8.450 8.620 8.130 8.140 132,279 -0.23(-2.75%)
Feb 14, 2020 8.370 8.370 8.370 0 +0.29(+3.59%)
Feb 13, 2020 7.860 8.120 7.760 8.080 179,635 +0.14(+1.76%)
Feb 12, 2020 8.010 8.290 7.660 7.940 537,255 -0.22(-2.70%)
Feb 11, 2020 8.300 8.630 8.090 8.160 366,871 -0.31(-3.66%)
Feb 10, 2020 8.320 8.470 8.310 8.470 130,291 -0.07(-0.82%)
Feb 07, 2020 8.510 8.910 8.500 8.540 279,402 -0.34(-3.83%)
Feb 06, 2020 9.030 9.180 8.850 8.880 176,426 -0.15(-1.66%)
Feb 05, 2020 9.420 9.430 9.030 9.030 189,587 -0.37(-3.94%)
Feb 04, 2020 9.210 9.530 9.180 9.400 220,063 +0.17(+1.84%)
Feb 03, 2020 9.350 9.560 8.860 9.230 262,727 -0.16(-1.70%)
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%)
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.