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 (%)
May 31, 2019 11.80 11.85 10.79 11.19 690,766 -0.97(-7.98%)
May 30, 2019 12.54 12.55 12.02 12.16 374,131 -0.37(-2.95%)
May 29, 2019 12.80 12.80 12.14 12.53 422,583 -0.34(-2.64%)
May 28, 2019 12.90 13.04 12.74 12.87 396,245 +0.17(+1.34%)
May 27, 2019 12.29 12.83 12.29 12.70 177,239 +0.55(+4.53%)
May 24, 2019 11.78 12.48 11.69 12.15 509,166 +0.35(+2.97%)
May 23, 2019 12.50 12.50 11.73 11.80 700,395 -0.79(-6.27%)
May 22, 2019 12.75 12.80 12.36 12.59 587,256 -0.19(-1.49%)
May 21, 2019 13.18 13.30 12.75 12.78 871,804 -0.23(-1.77%)
May 17, 2019 13.01 13.01 13.01 0 -0.19(-1.44%)
May 16, 2019 13.69 13.83 13.09 13.20 1,408,025 -0.29(-2.15%)
May 15, 2019 14.37 14.37 13.42 13.49 864,554 -0.81(-5.66%)
May 14, 2019 14.65 14.80 14.30 14.30 440,018 -0.03(-0.21%)
May 13, 2019 15.00 15.04 14.17 14.33 791,127 -0.69(-4.59%)
May 10, 2019 14.70 15.14 14.70 15.02 777,220 +0.33(+2.25%)
May 09, 2019 15.00 15.18 14.59 14.69 774,136 -0.41(-2.72%)
May 08, 2019 14.41 15.25 14.41 15.10 1,374,666 +0.28(+1.89%)
May 07, 2019 14.80 15.30 14.30 14.82 1,155,193 +0.02(+0.14%)
May 06, 2019 13.80 15.14 13.80 14.80 977,980 +0.35(+2.42%)
May 03, 2019 15.14 15.19 14.45 14.45 966,229 -0.51(-3.41%)
May 02, 2019 15.09 15.43 14.40 14.96 1,914,409 -0.11(-0.73%)
May 01, 2019 13.95 15.75 13.92 15.07 4,800,614 +1.77(+13.31%)
Apr 30, 2019 13.17 13.74 12.74 13.30 760,249 +0.01(+0.08%)
Apr 29, 2019 14.00 14.00 13.12 13.29 727,177 -0.51(-3.70%)
Apr 26, 2019 14.00 14.28 13.33 13.80 1,183,160 -0.35(-2.47%)
Apr 25, 2019 14.98 15.00 14.08 14.15 722,542 -0.85(-5.67%)
Apr 24, 2019 14.49 15.18 14.26 15.00 889,950 +0.60(+4.17%)
Apr 23, 2019 15.00 15.04 14.26 14.40 1,067,973 -0.60(-4.00%)
Apr 22, 2019 14.05 15.10 13.42 15.00 1,740,416 +1.07(+7.68%)
Apr 18, 2019 13.93 13.93 13.93 0 +0.58(+4.34%)
Apr 17, 2019 12.65 13.75 12.45 13.35 1,543,923 +1.30(+10.79%)
Apr 16, 2019 11.37 12.28 11.35 12.05 795,409 +0.80(+7.11%)
Apr 15, 2019 11.85 11.97 10.97 11.25 647,995 -0.55(-4.66%)
Apr 12, 2019 12.20 12.30 11.65 11.80 614,771 -0.25(-2.07%)
Apr 11, 2019 12.85 12.85 11.90 12.05 546,250 -0.69(-5.42%)
Apr 10, 2019 11.90 12.74 11.89 12.74 678,824 +0.92(+7.78%)
Apr 09, 2019 12.53 12.77 11.82 11.82 865,054 -1.28(-9.77%)
Apr 08, 2019 13.37 13.50 12.51 13.10 801,904 -0.12(-0.91%)
Apr 05, 2019 13.40 13.63 13.03 13.22 580,727 -0.22(-1.64%)
Apr 04, 2019 13.80 13.95 13.36 13.44 1,158,712 -0.29(-2.11%)
Apr 03, 2019 13.40 14.43 13.38 13.73 2,604,386 +0.37(+2.77%)
Apr 02, 2019 12.38 13.42 12.25 13.36 1,265,996 +1.03(+8.35%)
Apr 01, 2019 12.27 12.56 12.11 12.33 511,977 +0.13(+1.07%)
Mar 29, 2019 12.31 12.49 11.90 12.20 581,167 -0.09(-0.73%)
Mar 28, 2019 12.50 12.83 11.80 12.29 1,099,585 +0.10(+0.82%)
Mar 27, 2019 11.92 12.60 11.07 12.19 1,694,113 +0.28(+2.35%)
Mar 26, 2019 12.33 12.54 11.68 11.91 1,571,112 -0.44(-3.56%)
Mar 25, 2019 12.90 13.69 12.12 12.35 3,386,921 -0.55(-4.26%)
Mar 22, 2019 12.58 13.60 12.14 12.90 6,244,827 +2.62(+25.49%)
Mar 21, 2019 10.54 12.06 10.14 10.28 7,586,060 +1.18(+12.97%)
Mar 20, 2019 9.000 9.230 8.900 9.100 403,834 +0.29(+3.29%)
Mar 19, 2019 9.320 9.550 8.810 8.810 875,180 -0.33(-3.61%)
Mar 18, 2019 9.200 9.350 9.010 9.140 667,941 +0.61(+7.15%)
Mar 15, 2019 9.300 9.600 8.530 8.530 842,037 -0.62(-6.78%)
Mar 14, 2019 8.970 9.150 8.890 9.150 654,406 +0.27(+3.04%)
Mar 13, 2019 8.500 8.970 8.500 8.880 919,491 +0.39(+4.59%)
Mar 12, 2019 8.560 8.680 8.150 8.490 436,825 -0.07(-0.82%)
Mar 11, 2019 8.640 8.890 8.460 8.560 467,654 +0.13(+1.54%)
Mar 08, 2019 8.310 8.740 8.170 8.430 667,572 -0.12(-1.40%)
Mar 07, 2019 9.220 9.260 8.350 8.550 1,285,638 -0.63(-6.86%)
Mar 06, 2019 9.790 9.940 9.110 9.180 600,921 -0.61(-6.23%)
Mar 05, 2019 9.960 9.970 9.650 9.790 507,545 -0.22(-2.20%)
Mar 04, 2019 10.23 10.23 9.750 10.01 288,221 -0.16(-1.57%)
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.