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, 2022 6.410 0 -0.19(-2.88%)
Jun 29, 2022 6.780 6.780 6.440 6.600 638,715 -0.11(-1.64%)
Jun 28, 2022 6.660 6.830 6.310 6.710 342,943 -0.05(-0.74%)
Jun 27, 2022 6.600 6.800 6.550 6.760 183,378 +0.07(+1.05%)
Jun 24, 2022 6.510 6.820 6.510 6.690 278,609 +0.04(+0.60%)
Jun 23, 2022 6.410 6.760 6.320 6.650 346,007 +0.00(+0.00%)
Jun 22, 2022 6.560 6.670 6.250 6.650 689,183 -0.05(-0.75%)
Jun 21, 2022 7.000 7.070 6.550 6.700 389,185 -0.22(-3.18%)
Jun 20, 2022 6.730 6.950 6.670 6.920 43,825 +0.12(+1.76%)
Jun 17, 2022 6.760 6.910 6.660 6.800 230,628 -0.03(-0.44%)
Jun 16, 2022 6.900 6.900 6.580 6.830 215,011 -0.02(-0.29%)
Jun 15, 2022 6.680 7.040 6.610 6.850 406,064 +0.04(+0.59%)
Jun 14, 2022 7.100 7.250 6.620 6.810 438,506 -0.77(-10.16%)
Jun 13, 2022 7.470 7.640 7.080 7.580 317,336 -0.06(-0.79%)
Jun 10, 2022 7.280 7.800 7.150 7.640 197,346 +0.18(+2.41%)
Jun 09, 2022 7.540 7.600 7.240 7.460 335,448 -0.08(-1.06%)
Jun 08, 2022 7.820 7.980 7.500 7.540 558,522 -0.48(-5.99%)
Jun 07, 2022 7.900 8.020 7.750 8.020 180,894 +0.02(+0.25%)
Jun 06, 2022 7.700 8.050 7.600 8.000 205,923 +0.16(+2.04%)
Jun 03, 2022 7.610 7.840 7.610 7.840 187,509 +0.13(+1.69%)
Jun 02, 2022 7.750 7.850 7.630 7.710 290,372 -0.09(-1.15%)
Jun 01, 2022 7.790 7.930 7.610 7.800 183,372 +0.17(+2.23%)
May 31, 2022 7.610 7.830 7.530 7.630 163,545 -0.11(-1.42%)
May 30, 2022 7.600 7.740 7.570 7.740 52,271 -0.06(-0.77%)
May 27, 2022 7.850 7.930 7.500 7.800 422,906 -0.10(-1.27%)
May 26, 2022 7.730 8.110 7.730 7.900 254,356 +0.04(+0.51%)
May 25, 2022 7.750 8.030 7.740 7.860 331,106 +0.02(+0.26%)
May 24, 2022 7.740 7.840 7.550 7.840 243,032 -0.20(-2.49%)
May 20, 2022 8.040 0 +0.59(+7.92%)
May 19, 2022 7.030 7.540 7.020 7.450 266,345 +0.22(+3.04%)
May 18, 2022 7.280 7.320 7.040 7.230 351,095 -0.14(-1.90%)
May 17, 2022 7.580 7.690 7.370 7.370 338,513 -0.37(-4.78%)
May 16, 2022 7.600 7.810 7.360 7.740 382,593 +0.12(+1.57%)
May 13, 2022 7.300 7.710 7.270 7.620 543,100 +0.39(+5.39%)
May 12, 2022 7.080 7.360 7.020 7.230 450,667 -0.08(-1.09%)
May 11, 2022 7.190 7.380 6.900 7.310 370,063 +0.47(+6.87%)
May 10, 2022 7.110 7.300 6.630 6.840 807,543 -0.45(-6.17%)
May 09, 2022 7.450 7.450 6.970 7.290 532,475 -0.22(-2.93%)
May 06, 2022 7.010 7.680 6.640 7.510 887,500 +0.26(+3.59%)
May 05, 2022 7.290 7.290 6.900 7.250 311,632 -0.11(-1.49%)
May 04, 2022 7.510 7.540 7.010 7.360 494,458 +0.11(+1.52%)
May 03, 2022 7.400 7.590 7.170 7.250 425,282 -0.25(-3.33%)
May 02, 2022 7.560 7.700 7.230 7.500 367,543 -0.27(-3.47%)
Apr 29, 2022 7.670 7.910 7.520 7.770 342,263 +0.08(+1.04%)
Apr 28, 2022 7.670 7.840 7.530 7.690 559,925 -0.04(-0.52%)
Apr 27, 2022 7.970 8.170 7.560 7.730 389,644 -0.29(-3.62%)
Apr 26, 2022 7.980 8.080 7.860 8.020 532,399 +0.03(+0.38%)
Apr 25, 2022 7.820 8.080 7.800 7.990 461,497 -0.26(-3.15%)
Apr 22, 2022 7.580 8.380 7.580 8.250 363,411 +0.55(+7.14%)
Apr 21, 2022 7.800 7.930 7.390 7.700 485,053 +0.01(+0.13%)
Apr 20, 2022 7.740 7.890 7.650 7.690 221,672 -0.14(-1.79%)
Apr 19, 2022 7.740 7.980 7.600 7.830 586,430 +0.04(+0.51%)
Apr 18, 2022 8.270 8.390 7.760 7.790 651,732 -0.66(-7.81%)
Apr 14, 2022 8.450 0 -0.15(-1.74%)
Apr 13, 2022 8.350 8.600 8.220 8.600 222,074 -0.02(-0.23%)
Apr 12, 2022 8.600 8.650 8.270 8.620 246,588 +0.25(+2.99%)
Apr 11, 2022 8.380 8.860 8.250 8.370 329,969 -0.18(-2.11%)
Apr 08, 2022 8.530 8.680 8.430 8.550 214,865 -0.07(-0.81%)
Apr 07, 2022 8.500 8.710 7.930 8.620 387,320 +0.16(+1.89%)
Apr 06, 2022 8.850 8.850 8.390 8.460 422,974 -0.37(-4.19%)
Apr 05, 2022 8.930 8.990 8.340 8.830 465,199 +0.03(+0.34%)
Apr 04, 2022 9.050 9.100 8.670 8.800 274,762 -0.15(-1.68%)
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.