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 (%)
Feb 28, 2022 9.000 9.020 8.760 8.940 448,491 +0.03(+0.34%)
Feb 25, 2022 9.640 9.370 8.820 8.910 903,800 -0.08(-0.89%)
Feb 24, 2022 8.860 9.630 8.850 8.990 530,509 -0.50(-5.27%)
Feb 23, 2022 10.10 10.30 9.340 9.490 481,975 -0.65(-6.41%)
Feb 22, 2022 10.51 10.54 9.930 10.14 498,244 -0.81(-7.40%)
Feb 18, 2022 10.95 0 -0.34(-3.01%)
Feb 17, 2022 11.09 11.37 10.82 11.29 386,737 +0.04(+0.36%)
Feb 16, 2022 11.19 11.53 11.01 11.25 289,462 +0.04(+0.36%)
Feb 15, 2022 11.05 11.24 11.00 11.21 240,734 +0.29(+2.66%)
Feb 14, 2022 10.89 11.10 10.57 10.92 188,445 +0.10(+0.92%)
Feb 11, 2022 10.59 11.18 10.55 10.82 491,756 +0.12(+1.12%)
Feb 10, 2022 10.30 11.13 10.30 10.70 853,441 +0.06(+0.56%)
Feb 09, 2022 10.01 10.64 9.890 10.64 636,056 +0.54(+5.35%)
Feb 08, 2022 10.00 10.10 9.710 10.10 532,224 +0.10(+1.00%)
Feb 07, 2022 9.830 10.04 9.610 10.00 428,842 +0.20(+2.04%)
Feb 04, 2022 9.250 9.980 9.170 9.800 1,138,325 +0.50(+5.38%)
Feb 03, 2022 9.310 9.120 9.300 240,737 -0.15(-1.59%)
Feb 02, 2022 9.600 9.650 9.330 9.450 619,684 +0.42(+4.65%)
Feb 01, 2022 9.260 9.650 9.020 9.030 875,128 -0.18(-1.95%)
Jan 31, 2022 9.040 9.210 614,854 +0.26(+2.91%)
Jan 28, 2022 9.250 9.510 8.840 8.950 600,699 -0.59(-6.18%)
Jan 27, 2022 9.600 9.770 9.220 9.540 350,721 -0.06(-0.63%)
Jan 26, 2022 9.800 9.930 9.120 9.600 461,820 +0.51(+5.61%)
Jan 25, 2022 9.050 9.630 8.930 9.090 707,916 -0.29(-3.09%)
Jan 24, 2022 9.240 9.440 8.740 9.380 1,400,237 +0.18(+1.96%)
Jan 21, 2022 9.450 9.700 9.120 9.200 1,175,596 -0.82(-8.18%)
Jan 20, 2022 10.06 10.17 9.650 10.02 513,254 -0.11(-1.09%)
Jan 19, 2022 10.24 10.32 9.950 10.13 450,436 -0.20(-1.94%)
Jan 18, 2022 10.10 10.37 10.07 10.33 342,121 +0.08(+0.78%)
Jan 17, 2022 10.35 10.37 10.16 10.25 23,134 -0.09(-0.82%)
Jan 14, 2022 10.23 10.41 10.16 10.34 228,749 -0.00(-0.05%)
Jan 13, 2022 10.40 10.49 10.11 10.34 468,065 -0.06(-0.58%)
Jan 12, 2022 10.55 11.25 10.34 10.40 517,752 -0.16(-1.52%)
Jan 11, 2022 10.40 10.64 10.25 10.56 381,930 -0.02(-0.19%)
Jan 10, 2022 10.50 10.66 10.16 10.58 460,956 +0.03(+0.28%)
Jan 07, 2022 10.35 10.65 10.14 10.55 355,431 +0.20(+1.93%)
Jan 06, 2022 9.910 10.35 9.800 10.35 361,127 +0.18(+1.77%)
Jan 05, 2022 11.11 11.11 9.960 10.17 1,055,252 -0.73(-6.70%)
Jan 04, 2022 11.30 11.33 10.90 10.90 296,806 -0.40(-3.54%)
Dec 31, 2021 11.30 11.30 11.30 0 +0.77(+7.31%)
Dec 30, 2021 10.52 11.19 10.43 10.53 802,539 +0.01(+0.10%)
Dec 29, 2021 11.10 11.14 10.40 10.52 1,148,937 -0.93(-8.12%)
Dec 24, 2021 11.45 11.45 11.45 0 +0.11(+0.97%)
Dec 23, 2021 11.10 11.52 10.82 11.34 334,579 +0.29(+2.62%)
Dec 22, 2021 10.45 11.05 10.40 11.05 396,271 +0.47(+4.44%)
Dec 21, 2021 10.58 10.77 10.37 10.58 518,930 +0.01(+0.09%)
Dec 20, 2021 10.91 11.05 10.53 10.57 430,929 -0.55(-4.95%)
Dec 17, 2021 11.33 11.33 11.04 11.12 546,053 -0.24(-2.11%)
Dec 16, 2021 11.65 11.68 11.18 11.36 407,526 -0.31(-2.66%)
Dec 15, 2021 11.89 11.89 11.29 11.67 433,625 -0.28(-2.34%)
Dec 14, 2021 11.50 12.00 11.19 11.95 471,337 +0.21(+1.79%)
Dec 13, 2021 12.09 12.18 11.24 11.74 364,407 -0.34(-2.81%)
Dec 10, 2021 11.88 12.10 11.56 12.08 270,746 +0.05(+0.42%)
Dec 09, 2021 11.75 12.30 11.47 12.03 420,390 +0.01(+0.08%)
Dec 08, 2021 11.27 12.03 10.90 12.02 743,149 +0.71(+6.28%)
Dec 07, 2021 11.24 11.50 10.97 11.31 503,184 -0.89(-7.30%)
Dec 06, 2021 12.15 12.47 10.88 12.20 942,034 +0.30(+2.52%)
Dec 03, 2021 11.71 12.40 11.55 11.90 529,699 -0.10(-0.83%)
Dec 02, 2021 11.27 12.05 11.06 12.00 626,630 +0.54(+4.71%)
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.