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 (%)
Nov 30, 2022 8.900 9.070 8.690 8.980 336,298 -0.07(-0.77%)
Nov 29, 2022 8.920 9.050 8.760 9.050 148,192 +0.05(+0.56%)
Nov 28, 2022 8.910 9.020 8.660 9.000 260,198 -0.04(-0.44%)
Nov 25, 2022 9.040 9.050 8.800 9.040 74,590 -0.01(-0.11%)
Nov 24, 2022 8.930 9.060 8.850 9.050 44,979 +0.24(+2.72%)
Nov 23, 2022 8.610 9.140 8.610 8.810 1,637,085 +0.01(+0.11%)
Nov 22, 2022 8.560 8.800 8.400 8.800 134,036 +0.09(+1.03%)
Nov 21, 2022 8.710 8.720 8.230 8.710 404,888 -0.17(-1.91%)
Nov 18, 2022 9.250 9.350 8.640 8.880 385,918 -0.41(-4.41%)
Nov 17, 2022 9.110 9.340 9.020 9.290 216,906 -0.01(-0.11%)
Nov 16, 2022 9.070 9.320 8.700 9.300 328,314 +0.16(+1.75%)
Nov 15, 2022 8.740 9.210 8.520 9.140 446,865 +0.69(+8.17%)
Nov 14, 2022 8.400 8.900 8.230 8.450 513,272 +0.33(+4.06%)
Nov 11, 2022 8.100 8.410 8.030 8.120 387,466 -0.06(-0.73%)
Nov 10, 2022 7.890 8.280 7.890 8.180 482,131 +0.28(+3.54%)
Nov 09, 2022 7.390 7.910 7.350 7.900 768,478 +0.46(+6.18%)
Nov 08, 2022 7.120 7.710 7.000 7.440 353,209 +0.21(+2.90%)
Nov 07, 2022 7.430 7.430 7.150 7.230 304,051 -0.22(-2.95%)
Nov 04, 2022 7.280 7.490 7.100 7.450 200,842 +0.12(+1.64%)
Nov 03, 2022 6.830 7.330 6.740 7.330 468,817 +0.31(+4.42%)
Nov 02, 2022 7.160 7.160 6.800 7.020 651,980 -0.03(-0.43%)
Nov 01, 2022 7.450 7.450 7.030 7.050 477,801 -0.65(-8.44%)
Oct 31, 2022 7.210 7.820 7.010 7.700 1,074,970 +0.52(+7.24%)
Oct 28, 2022 7.280 7.280 7.070 7.180 440,200 -0.17(-2.31%)
Oct 27, 2022 7.480 7.500 7.200 7.350 416,596 -0.20(-2.65%)
Oct 26, 2022 7.620 7.820 7.370 7.550 641,491 -0.22(-2.83%)
Oct 25, 2022 7.510 8.060 7.510 7.770 721,827 +0.02(+0.26%)
Oct 24, 2022 7.780 7.810 7.420 7.750 117,099 -0.03(-0.39%)
Oct 21, 2022 7.520 7.850 7.510 7.780 168,365 +0.29(+3.87%)
Oct 20, 2022 7.450 7.780 7.370 7.490 339,276 -0.01(-0.13%)
Oct 19, 2022 7.450 7.820 7.300 7.500 308,971 +0.02(+0.27%)
Oct 18, 2022 7.280 7.570 7.250 7.480 571,441 +0.18(+2.47%)
Oct 17, 2022 7.270 7.390 7.100 7.300 277,330 +0.10(+1.39%)
Oct 14, 2022 7.280 7.490 7.050 7.200 185,785 -0.20(-2.70%)
Oct 13, 2022 7.240 7.410 7.110 7.400 514,300 -0.05(-0.67%)
Oct 12, 2022 7.570 7.750 7.270 7.450 213,384 +0.08(+1.09%)
Oct 11, 2022 7.760 7.970 7.320 7.370 578,426 -1.65(-18.29%)
Oct 07, 2022 9.020 0 +0.59(+7.00%)
Oct 06, 2022 6.290 8.880 6.130 8.430 1,800,939 +2.08(+32.76%)
Oct 05, 2022 6.560 6.590 6.190 6.350 521,048 -0.30(-4.51%)
Oct 04, 2022 6.990 7.060 6.620 6.650 169,298 -0.15(-2.21%)
Oct 03, 2022 6.760 6.860 6.650 6.800 175,571 -0.05(-0.73%)
Sep 30, 2022 6.800 6.850 6.650 6.850 132,620 +0.07(+1.03%)
Sep 29, 2022 6.960 6.960 6.740 6.780 153,748 -0.22(-3.14%)
Sep 28, 2022 6.840 7.050 6.760 7.000 140,053 +0.13(+1.89%)
Sep 27, 2022 6.910 6.990 6.840 6.870 155,800 -0.16(-2.28%)
Sep 26, 2022 7.000 7.130 6.800 7.030 190,684 -0.10(-1.40%)
Sep 23, 2022 7.550 7.550 6.950 7.130 314,800 -0.47(-6.18%)
Sep 22, 2022 7.700 7.700 7.440 7.600 124,579 -0.10(-1.30%)
Sep 21, 2022 7.790 7.920 7.700 7.700 139,945 -0.14(-1.79%)
Sep 20, 2022 7.690 7.910 7.540 7.840 299,334 +0.08(+1.03%)
Sep 19, 2022 7.660 7.880 7.560 7.760 268,976 -0.09(-1.15%)
Sep 16, 2022 7.770 7.950 7.580 7.850 225,754 +0.01(+0.13%)
Sep 15, 2022 7.740 7.980 7.640 7.840 200,531 +0.00(+0.00%)
Sep 14, 2022 7.450 8.150 7.370 7.840 218,727 +0.34(+4.53%)
Sep 13, 2022 7.570 7.770 7.280 7.500 378,069 -0.28(-3.60%)
Sep 12, 2022 8.040 8.040 7.560 7.780 313,037 -0.22(-2.75%)
Sep 09, 2022 7.770 8.210 7.760 8.000 337,948 +0.24(+3.09%)
Sep 08, 2022 7.950 8.000 7.600 7.760 396,477 -0.40(-4.90%)
Sep 07, 2022 8.160 8.240 7.880 8.160 510,367 +0.03(+0.37%)
Sep 06, 2022 8.450 8.560 8.100 8.130 360,345 -0.37(-4.35%)
Sep 02, 2022 8.500 0 +0.31(+3.79%)
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.