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 (%)
Dec 13, 2023 5.220 0 +0.44(+9.21%)
Dec 12, 2023 5.600 5.600 4.780 4.780 539,223 -0.84(-14.95%)
Dec 11, 2023 5.710 5.730 5.570 5.620 138,098 -0.16(-2.77%)
Dec 08, 2023 5.790 5.970 5.530 5.780 304,993 +0.01(+0.17%)
Dec 07, 2023 5.840 5.900 5.735 5.770 209,057 -0.08(-1.37%)
Dec 06, 2023 5.350 5.850 5.320 5.850 451,125 +0.49(+9.14%)
Dec 05, 2023 5.120 5.370 5.120 5.360 164,978 +0.13(+2.49%)
Dec 04, 2023 4.800 5.420 4.750 5.230 543,773 +0.38(+7.84%)
Dec 01, 2023 4.640 4.850 4.600 4.850 192,576 +0.14(+2.97%)
Nov 30, 2023 4.920 4.940 4.680 4.710 213,530 -0.22(-4.46%)
Nov 29, 2023 5.020 5.140 4.890 4.930 163,733 -0.18(-3.52%)
Nov 28, 2023 4.840 5.150 4.840 5.110 208,709 +0.18(+3.65%)
Nov 27, 2023 4.760 5.000 4.740 4.930 127,983 +0.12(+2.49%)
Nov 24, 2023 4.890 4.900 4.680 4.810 210,400 -0.02(-0.41%)
Nov 23, 2023 4.990 4.990 4.820 4.830 24,961 -0.17(-3.40%)
Nov 22, 2023 4.880 5.000 4.800 5.000 137,550 +0.00(+0.00%)
Nov 21, 2023 4.620 5.050 4.550 5.000 199,111 +0.23(+4.82%)
Nov 20, 2023 5.100 5.100 4.650 4.770 371,846 -0.23(-4.60%)
Nov 17, 2023 4.640 5.070 4.620 5.000 756,964 +0.39(+8.46%)
Nov 16, 2023 4.640 4.750 4.450 4.610 445,432 +0.00(+0.11%)
Nov 15, 2023 4.420 4.670 4.420 4.605 515,594 +0.19(+4.19%)
Nov 14, 2023 4.520 4.630 4.290 4.420 250,810 -0.14(-3.07%)
Nov 13, 2023 4.480 4.620 4.350 4.560 344,886 +0.06(+1.33%)
Nov 10, 2023 4.110 4.540 4.030 4.500 367,999 +0.43(+10.57%)
Nov 09, 2023 4.350 4.380 4.050 4.070 295,984 -0.20(-4.68%)
Nov 08, 2023 4.260 4.490 4.250 4.270 316,998 +0.04(+0.95%)
Nov 07, 2023 4.280 4.390 4.210 4.230 118,916 +0.01(+0.24%)
Nov 06, 2023 4.270 4.330 4.155 4.220 216,827 +0.02(+0.48%)
Nov 03, 2023 4.070 4.360 4.050 4.200 274,561 +0.13(+3.19%)
Nov 02, 2023 3.900 4.190 3.870 4.070 622,657 +0.26(+6.82%)
Nov 01, 2023 4.000 4.070 3.810 3.810 177,368 -0.21(-5.22%)
Oct 31, 2023 3.600 4.130 3.600 4.020 443,739 +0.33(+8.94%)
Oct 30, 2023 3.870 3.870 3.480 3.690 973,187 -0.12(-3.15%)
Oct 27, 2023 4.200 4.240 3.760 3.810 1,099,195 -0.33(-7.97%)
Oct 26, 2023 4.400 4.400 4.070 4.140 494,802 -0.23(-5.26%)
Oct 25, 2023 4.570 4.600 4.330 4.370 675,636 -0.43(-8.96%)
Oct 24, 2023 4.810 4.810 4.480 4.800 1,230,567 -0.01(-0.21%)
Oct 23, 2023 4.800 4.930 4.710 4.810 363,775 -0.19(-3.80%)
Oct 20, 2023 5.000 5.060 4.850 5.000 327,813 -0.11(-2.15%)
Oct 19, 2023 4.950 5.160 4.900 5.110 245,673 -0.30(-5.55%)
Oct 18, 2023 5.520 5.860 4.910 5.410 1,731,423 -0.15(-2.70%)
Oct 17, 2023 5.390 5.700 5.360 5.560 740,596 +0.17(+3.15%)
Oct 16, 2023 5.400 5.680 5.390 5.390 405,643 -0.16(-2.88%)
Oct 13, 2023 5.550 5.750 5.330 5.550 594,674 -0.02(-0.36%)
Oct 12, 2023 5.380 5.800 5.250 5.570 728,996 +0.21(+3.92%)
Oct 11, 2023 6.010 6.150 5.100 5.360 2,975,722 -0.74(-12.13%)
Oct 10, 2023 5.750 6.220 5.750 6.100 1,303,521 +0.33(+5.72%)
Oct 06, 2023 5.770 0 +0.33(+6.07%)
Oct 05, 2023 5.510 5.820 5.190 5.440 1,120,037 +0.04(+0.74%)
Oct 04, 2023 5.630 5.840 5.370 5.400 803,169 -0.60(-10.00%)
Oct 03, 2023 6.120 6.160 5.630 6.000 1,448,981 -0.10(-1.64%)
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.