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 (%)
Sep 29, 2023 6.060 6.220 5.680 5.760 870,500 -0.14(-2.37%)
Sep 28, 2023 5.900 6.100 5.660 5.900 1,205,187 -0.08(-1.34%)
Sep 27, 2023 5.780 6.250 5.600 5.980 2,153,134 +0.24(+4.18%)
Sep 26, 2023 5.810 6.110 5.540 5.740 1,508,940 -0.01(-0.17%)
Sep 25, 2023 5.950 5.770 5.490 5.750 1,609,869 -0.10(-1.71%)
Sep 22, 2023 5.500 5.910 5.400 5.850 292,833 +0.40(+7.34%)
Sep 21, 2023 6.010 6.100 5.300 5.450 1,382,463 -0.59(-9.77%)
Sep 20, 2023 5.910 6.250 5.870 6.040 532,575 +0.16(+2.72%)
Sep 19, 2023 6.720 6.840 5.820 5.880 1,781,849 -0.99(-14.41%)
Sep 18, 2023 7.160 7.200 6.700 6.870 618,785 -0.43(-5.89%)
Sep 15, 2023 7.600 7.840 6.820 7.300 2,163,063 +0.03(+0.41%)
Sep 14, 2023 6.800 7.300 6.800 7.270 1,187,900 +0.67(+10.15%)
Sep 13, 2023 6.790 7.180 6.500 6.600 1,914,855 -0.37(-5.31%)
Sep 12, 2023 6.980 7.220 6.150 6.970 1,898,059 -0.15(-2.11%)
Sep 11, 2023 6.720 7.320 6.510 7.120 1,258,821 +0.86(+13.74%)
Sep 08, 2023 6.040 7.010 5.850 6.260 1,993,501 +0.16(+2.62%)
Sep 07, 2023 6.040 6.170 5.880 6.100 1,936,268 +0.04(+0.66%)
Sep 06, 2023 6.350 6.440 5.760 6.060 1,647,150 +0.05(+0.83%)
Sep 05, 2023 5.350 6.140 5.290 6.010 2,677,620 +0.58(+10.68%)
Sep 01, 2023 5.430 0 +0.43(+8.60%)
Aug 31, 2023 4.400 5.480 4.400 5.000 1,946,242 +0.68(+15.74%)
Aug 30, 2023 3.670 4.540 3.550 4.320 1,575,948 +0.47(+12.21%)
Aug 29, 2023 3.770 3.960 3.620 3.850 794,760 +0.14(+3.77%)
Aug 28, 2023 3.910 3.910 3.700 3.710 223,567 -0.24(-6.08%)
Aug 25, 2023 3.820 3.990 3.810 3.950 227,082 +0.05(+1.28%)
Aug 24, 2023 3.820 3.900 3.790 3.900 141,637 +0.03(+0.78%)
Aug 23, 2023 3.900 3.920 3.750 3.870 436,886 -0.03(-0.77%)
Aug 22, 2023 3.910 3.950 3.800 3.900 297,818 -0.09(-2.26%)
Aug 21, 2023 3.740 4.010 3.740 3.990 699,936 +0.19(+5.00%)
Aug 18, 2023 3.740 3.870 3.700 3.800 57,439 +0.00(+0.00%)
Aug 17, 2023 3.710 3.880 3.670 3.800 392,911 +0.10(+2.70%)
Aug 16, 2023 3.670 3.760 3.550 3.700 184,439 -0.04(-1.07%)
Aug 15, 2023 3.700 3.740 3.450 3.740 2,852,047 +0.03(+0.81%)
Aug 14, 2023 3.910 3.970 3.710 3.710 323,714 -0.14(-3.64%)
Aug 11, 2023 4.020 4.050 3.730 3.850 518,562 -0.30(-7.23%)
Aug 10, 2023 4.030 4.200 3.580 4.150 1,659,244 +0.07(+1.72%)
Aug 09, 2023 4.520 4.520 4.060 4.080 353,583 -0.36(-8.11%)
Aug 08, 2023 4.510 4.640 4.345 4.440 365,726 -0.25(-5.33%)
Aug 04, 2023 4.690 0 -0.05(-1.05%)
Aug 03, 2023 4.580 4.840 4.570 4.740 139,867 +0.05(+1.07%)
Aug 02, 2023 4.750 4.820 4.585 4.690 91,154 -0.15(-3.10%)
Aug 01, 2023 4.900 4.960 4.680 4.840 116,593 +0.06(+1.26%)
Jul 31, 2023 4.580 4.900 4.560 4.780 285,509 +0.20(+4.37%)
Jul 28, 2023 4.250 4.590 4.250 4.580 281,987 +0.29(+6.76%)
Jul 27, 2023 4.290 4.360 4.230 4.290 105,936 -0.04(-0.92%)
Jul 26, 2023 4.300 4.490 4.230 4.330 302,048 +0.00(+0.00%)
Jul 25, 2023 4.350 4.360 4.200 4.330 174,905 -0.03(-0.69%)
Jul 24, 2023 4.490 4.500 4.300 4.360 228,410 -0.24(-5.22%)
Jul 21, 2023 4.620 4.620 4.380 4.600 392,602 -0.09(-1.92%)
Jul 20, 2023 4.590 4.750 4.290 4.690 434,182 +0.10(+2.18%)
Jul 19, 2023 4.670 4.760 4.590 4.590 110,772 -0.08(-1.71%)
Jul 18, 2023 4.830 4.850 4.640 4.670 187,017 -0.19(-3.91%)
Jul 17, 2023 4.840 4.900 4.690 4.860 195,144 -0.04(-0.82%)
Jul 14, 2023 4.940 5.000 4.790 4.900 207,887 +0.10(+2.08%)
Jul 13, 2023 4.820 5.170 4.750 4.800 190,338 -0.06(-1.23%)
Jul 12, 2023 4.910 4.990 4.740 4.860 205,038 -0.07(-1.42%)
Jul 11, 2023 5.090 5.200 4.840 4.930 319,722 -0.15(-2.95%)
Jul 10, 2023 5.450 5.680 5.050 5.080 960,236 -0.27(-5.05%)
Jul 07, 2023 4.600 5.420 4.580 5.350 444,855 +0.73(+15.80%)
Jul 06, 2023 4.400 4.680 4.400 4.620 214,079 +0.14(+3.12%)
Jul 05, 2023 4.160 4.570 4.160 4.480 235,017 +0.28(+6.67%)
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.