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 (%)
Jan 31, 2023 4.960 5.400 4.860 4.970 475,722 +0.05(+1.02%)
Jan 30, 2023 4.890 5.040 4.890 4.920 174,664 -0.05(-1.01%)
Jan 27, 2023 4.680 5.080 4.600 4.970 394,601 +0.40(+8.75%)
Jan 26, 2023 4.870 4.900 4.420 4.570 660,975 -0.28(-5.77%)
Jan 25, 2023 5.090 5.160 4.820 4.850 284,416 -0.26(-5.09%)
Jan 24, 2023 5.290 5.340 5.110 5.110 149,843 -0.10(-1.92%)
Jan 23, 2023 5.380 5.410 5.170 5.210 255,964 -0.27(-4.93%)
Jan 20, 2023 5.410 5.500 5.250 5.480 314,657 +0.12(+2.24%)
Jan 19, 2023 5.500 5.550 5.310 5.360 182,834 -0.24(-4.29%)
Jan 18, 2023 5.470 5.600 5.370 5.600 130,340 +0.10(+1.82%)
Jan 17, 2023 5.640 5.640 5.350 5.500 184,738 -0.20(-3.51%)
Jan 16, 2023 5.350 5.750 5.330 5.700 69,141 +0.31(+5.75%)
Jan 13, 2023 5.390 5.420 5.310 5.390 141,530 -0.03(-0.55%)
Jan 12, 2023 5.320 5.470 5.250 5.420 155,605 +0.14(+2.65%)
Jan 11, 2023 5.340 5.570 5.280 5.280 102,611 -0.07(-1.31%)
Jan 10, 2023 5.520 5.540 5.300 5.350 111,235 -0.13(-2.37%)
Jan 09, 2023 5.660 5.720 5.260 5.480 238,325 -0.16(-2.84%)
Jan 06, 2023 5.630 5.900 5.630 5.640 290,801 -0.27(-4.57%)
Jan 05, 2023 5.460 5.910 5.460 5.910 192,220 +0.50(+9.24%)
Jan 04, 2023 5.440 5.630 5.220 5.410 279,783 -0.04(-0.73%)
Jan 03, 2023 5.770 5.900 5.380 5.450 342,794 -0.38(-6.52%)
Dec 30, 2022 5.830 0 +0.28(+5.05%)
Dec 29, 2022 5.290 5.590 5.200 5.550 328,433 +0.25(+4.72%)
Dec 28, 2022 5.670 5.670 5.160 5.300 539,795 -0.55(-9.40%)
Dec 23, 2022 5.850 0 +0.40(+7.34%)
Dec 22, 2022 5.290 5.510 5.250 5.450 269,550 +0.10(+1.87%)
Dec 21, 2022 5.500 5.580 4.860 5.350 612,487 -0.32(-5.64%)
Dec 20, 2022 5.780 6.110 5.470 5.670 739,902 -0.18(-3.08%)
Dec 19, 2022 6.940 6.950 5.740 5.850 716,235 -1.21(-17.14%)
Dec 16, 2022 6.450 7.200 6.360 7.060 517,400 +0.72(+11.36%)
Dec 15, 2022 6.240 6.770 6.210 6.340 384,834 +0.14(+2.26%)
Dec 14, 2022 6.610 6.720 6.200 6.200 342,031 -0.60(-8.82%)
Dec 13, 2022 7.370 7.380 6.620 6.800 574,513 -0.46(-6.34%)
Dec 12, 2022 7.310 7.640 7.050 7.260 462,803 -0.16(-2.16%)
Dec 09, 2022 7.190 7.600 7.060 7.420 302,133 +0.32(+4.51%)
Dec 08, 2022 7.700 7.950 7.100 7.100 658,430 -1.00(-12.35%)
Dec 07, 2022 8.520 8.650 7.810 8.100 697,562 -1.17(-12.62%)
Dec 06, 2022 10.29 10.40 8.650 9.270 881,942 -1.03(-10.00%)
Dec 05, 2022 9.940 10.68 9.660 10.30 855,479 +0.50(+5.10%)
Dec 02, 2022 9.140 9.970 8.930 9.800 910,195 +0.39(+4.14%)
Dec 01, 2022 8.910 9.450 8.500 9.410 1,295,148 +0.43(+4.79%)
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%)
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.