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 (%)
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%)
Apr 01, 2020 5.170 5.430 4.830 4.940 430,632 -0.61(-10.99%)
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%)
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.