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, 2020 8.290 8.290 8.290 0 +0.17(+2.09%)
Jun 29, 2020 7.860 8.180 7.780 8.120 154,301 +0.07(+0.87%)
Jun 26, 2020 7.800 8.050 7.700 8.050 142,766 +0.05(+0.63%)
Jun 25, 2020 7.720 8.000 7.560 8.000 156,667 +0.19(+2.43%)
Jun 24, 2020 7.860 8.020 7.690 7.810 175,688 -0.34(-4.17%)
Jun 23, 2020 8.000 8.150 7.950 8.150 184,092 +0.15(+1.88%)
Jun 22, 2020 7.970 8.190 7.820 8.000 287,609 +0.03(+0.38%)
Jun 19, 2020 8.040 8.040 7.760 7.970 137,672 -0.06(-0.75%)
Jun 18, 2020 7.600 8.030 7.550 8.030 258,073 +0.53(+7.07%)
Jun 17, 2020 7.410 7.520 7.340 7.500 87,665 +0.06(+0.81%)
Jun 16, 2020 7.600 7.750 7.390 7.440 204,535 +0.06(+0.81%)
Jun 15, 2020 7.370 7.540 6.950 7.380 366,377 -0.11(-1.47%)
Jun 12, 2020 7.390 7.750 7.380 7.490 179,260 +0.26(+3.60%)
Jun 11, 2020 7.770 7.770 7.140 7.230 293,825 -0.67(-8.48%)
Jun 10, 2020 7.770 7.950 7.630 7.900 245,188 +0.13(+1.67%)
Jun 09, 2020 8.000 8.000 7.660 7.770 221,471 -0.23(-2.88%)
Jun 08, 2020 7.990 8.040 7.770 8.000 238,055 +0.17(+2.17%)
Jun 05, 2020 7.830 7.910 7.530 7.830 219,453 +0.08(+1.03%)
Jun 04, 2020 7.680 7.850 7.610 7.750 140,842 +0.00(+0.00%)
Jun 03, 2020 7.750 7.960 7.650 7.750 171,368 +0.12(+1.57%)
Jun 02, 2020 7.800 7.900 7.570 7.630 175,154 -0.17(-2.18%)
Jun 01, 2020 8.000 8.060 7.770 7.800 103,676 -0.31(-3.82%)
May 29, 2020 8.010 8.190 7.830 8.110 216,645 -0.09(-1.10%)
May 28, 2020 8.350 8.490 8.120 8.200 208,396 -0.14(-1.68%)
May 27, 2020 8.500 8.600 8.060 8.340 243,539 -0.16(-1.88%)
May 26, 2020 8.600 8.710 8.410 8.500 263,083 -0.14(-1.62%)
May 25, 2020 8.500 8.730 8.350 8.640 147,507 +0.24(+2.86%)
May 22, 2020 8.340 8.750 8.230 8.400 334,793 +0.12(+1.45%)
May 21, 2020 8.090 8.450 7.890 8.280 277,539 +0.27(+3.37%)
May 20, 2020 7.980 8.200 7.580 8.010 383,347 +0.07(+0.88%)
May 19, 2020 9.200 9.390 7.850 7.940 997,832 -0.38(-4.57%)
May 15, 2020 8.320 8.320 8.320 0 +0.92(+12.43%)
May 14, 2020 7.300 7.530 7.070 7.400 178,143 +0.01(+0.14%)
May 13, 2020 7.360 7.450 6.750 7.390 259,831 +0.09(+1.23%)
May 12, 2020 6.700 7.570 6.690 7.300 331,231 +0.51(+7.51%)
May 11, 2020 6.260 6.800 6.240 6.790 99,030 +0.53(+8.47%)
May 08, 2020 6.160 6.260 6.070 6.260 127,938 +0.14(+2.29%)
May 07, 2020 6.140 6.190 6.050 6.120 64,482 +0.09(+1.49%)
May 06, 2020 6.120 6.360 5.980 6.030 99,151 -0.09(-1.47%)
May 05, 2020 6.050 6.520 6.050 6.120 131,807 +0.04(+0.66%)
May 04, 2020 6.050 6.260 5.860 6.080 92,701 +0.02(+0.33%)
May 01, 2020 6.480 6.500 5.910 6.060 198,169 -0.56(-8.46%)
Apr 30, 2020 6.610 6.690 6.430 6.620 190,429 -0.08(-1.19%)
Apr 29, 2020 6.230 6.760 6.230 6.700 202,294 +0.37(+5.85%)
Apr 28, 2020 6.650 6.910 6.150 6.330 256,923 -0.42(-6.22%)
Apr 27, 2020 6.240 6.860 6.100 6.750 439,081 +0.69(+11.39%)
Apr 24, 2020 5.720 6.100 5.680 6.060 517,182 +0.34(+5.94%)
Apr 23, 2020 5.750 5.760 5.600 5.720 104,083 -0.04(-0.69%)
Apr 22, 2020 5.670 5.800 5.650 5.760 144,079 +0.09(+1.59%)
Apr 21, 2020 5.590 5.940 5.530 5.670 243,160 +0.00(+0.00%)
Apr 20, 2020 5.350 5.950 5.350 5.670 383,265 +0.27(+5.00%)
Apr 17, 2020 5.400 5.500 5.360 5.400 163,714 -0.01(-0.18%)
Apr 16, 2020 5.450 5.460 5.310 5.410 69,847 +0.07(+1.31%)
Apr 15, 2020 5.340 5.480 5.230 5.340 92,166 -0.02(-0.37%)
Apr 14, 2020 5.350 5.480 5.270 5.360 174,241 +0.09(+1.71%)
Apr 13, 2020 5.400 5.590 5.270 5.270 70,346 -0.26(-4.70%)
Apr 09, 2020 5.530 5.530 5.530 0 +0.06(+1.10%)
Apr 08, 2020 5.540 5.570 5.420 5.470 125,621 +0.12(+2.24%)
Apr 07, 2020 5.330 5.580 5.330 5.350 176,054 +0.04(+0.75%)
Apr 06, 2020 5.390 5.500 5.140 5.310 291,168 +0.17(+3.31%)
Apr 03, 2020 5.100 5.250 4.930 5.140 250,937 +0.09(+1.78%)
Apr 02, 2020 5.020 5.260 4.970 5.050 140,767 +0.11(+2.23%)
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.