Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.300 | 4.390 | 4.260 | 4.350 | 13.050 | 99,333 |
| 2024-08-22 | 4.420 | 4.440 | 4.180 | 4.240 | 12.720 | 98,733 |
| 2024-08-21 | 4.270 | 4.400 | 4.250 | 4.370 | 13.110 | 61,000 |
| 2024-08-20 | 4.580 | 4.600 | 4.230 | 4.250 | 12.750 | 120,533 |
| 2024-08-19 | 4.510 | 4.590 | 4.460 | 4.560 | 13.680 | 94,233 |
| 2024-08-16 | 4.430 | 4.440 | 4.360 | 4.430 | 13.290 | 106,767 |
| 2024-08-15 | 4.400 | 4.490 | 4.340 | 4.350 | 13.050 | 96,367 |
| 2024-08-14 | 4.400 | 4.550 | 4.270 | 4.340 | 13.020 | 143,400 |
| 2024-08-13 | 4.310 | 4.540 | 4.280 | 4.310 | 12.930 | 131,400 |
| 2024-08-12 | 4.590 | 4.590 | 4.250 | 4.280 | 12.840 | 140,067 |
| 2024-08-09 | 4.720 | 4.780 | 4.470 | 4.520 | 13.560 | 95,800 |
| 2024-08-08 | 4.610 | 4.740 | 4.320 | 4.630 | 13.890 | 103,633 |
| 2024-08-07 | 4.750 | 4.780 | 4.370 | 4.400 | 13.200 | 63,167 |
| 2024-08-06 | 4.900 | 4.900 | 4.500 | 4.640 | 13.920 | 160,567 |
| 2024-08-02 | 5.220 | 5.220 | 4.870 | 5.010 | 15.030 | 65,633 |
| 2024-08-01 | 5.470 | 5.500 | 5.250 | 5.250 | 15.750 | 53,800 |
| 2024-07-31 | 5.350 | 5.630 | 5.350 | 5.480 | 16.440 | 52,067 |
| 2024-07-30 | 5.530 | 5.620 | 5.400 | 5.550 | 16.650 | 30,133 |
| 2024-07-29 | 5.550 | 5.630 | 5.510 | 5.560 | 16.680 | 36,400 |
| 2024-07-26 | 5.500 | 5.610 | 5.450 | 5.550 | 16.650 | 25,100 |
| 2024-07-25 | 5.650 | 5.670 | 5.460 | 5.500 | 16.500 | 43,633 |
| 2024-07-24 | 5.940 | 5.940 | 5.650 | 5.660 | 16.980 | 60,100 |
| 2024-07-23 | 5.880 | 6.090 | 5.800 | 5.930 | 17.790 | 67,967 |
| 2024-07-22 | 5.730 | 5.960 | 5.560 | 5.880 | 17.640 | 58,767 |
| 2024-07-19 | 5.960 | 5.970 | 5.570 | 5.700 | 17.100 | 87,333 |
| 2024-07-18 | 5.990 | 6.090 | 5.830 | 5.940 | 17.820 | 50,867 |
| 2024-07-17 | 5.950 | 6.070 | 5.800 | 5.910 | 17.730 | 78,133 |
| 2024-07-16 | 5.720 | 6.010 | 5.630 | 5.920 | 17.760 | 98,400 |
| 2024-07-15 | 5.590 | 5.850 | 5.515 | 5.710 | 17.130 | 51,867 |
| 2024-07-12 | 5.680 | 5.850 | 5.610 | 5.730 | 17.190 | 52,333 |
| 2024-07-11 | 5.140 | 5.730 | 5.140 | 5.670 | 17.010 | 102,900 |
| 2024-07-10 | 5.180 | 5.270 | 5.080 | 5.220 | 15.660 | 50,867 |
| 2024-07-09 | 5.340 | 5.340 | 4.990 | 5.150 | 15.450 | 54,133 |
| 2024-07-08 | 5.160 | 5.350 | 5.160 | 5.330 | 15.990 | 21,833 |
| 2024-07-05 | 5.320 | 5.360 | 5.180 | 5.220 | 15.660 | 46,633 |
| 2024-07-04 | 5.320 | 5.370 | 5.210 | 5.300 | 15.900 | 31,067 |
| 2024-07-03 | 5.150 | 5.460 | 5.060 | 5.320 | 15.960 | 71,667 |
| 2024-07-02 | 5.220 | 5.260 | 5.020 | 5.150 | 15.450 | 81,567 |
| 2024-06-28 | 5.780 | 5.840 | 5.200 | 5.250 | 15.750 | 134,833 |
| 2024-06-27 | 5.580 | 5.860 | 5.570 | 5.860 | 17.580 | 115,267 |
| 2024-06-26 | 5.400 | 5.640 | 5.295 | 5.610 | 16.830 | 82,600 |
| 2024-06-25 | 5.640 | 5.650 | 5.420 | 5.440 | 16.320 | 59,467 |
| 2024-06-24 | 5.300 | 5.660 | 5.300 | 5.640 | 16.920 | 127,300 |
| 2024-06-21 | 5.450 | 5.500 | 5.280 | 5.480 | 16.440 | 147,933 |
| 2024-06-20 | 5.310 | 5.500 | 5.310 | 5.490 | 16.470 | 46,233 |
| 2024-06-19 | 5.340 | 5.350 | 5.270 | 5.330 | 15.990 | 19,367 |
| 2024-06-18 | 5.510 | 5.560 | 5.390 | 5.420 | 16.260 | 45,833 |
| 2024-06-17 | 5.480 | 5.580 | 5.280 | 5.530 | 16.590 | 81,367 |
| 2024-06-14 | 5.840 | 5.840 | 5.490 | 5.500 | 16.500 | 105,200 |
| 2024-06-13 | 6.100 | 6.100 | 5.740 | 5.830 | 17.490 | 139,000 |
| 2024-06-12 | 6.050 | 6.160 | 5.960 | 6.130 | 18.390 | 78,467 |
| 2024-06-11 | 6.040 | 6.090 | 5.865 | 6.010 | 18.030 | 83,067 |
| 2024-06-10 | 6.100 | 6.200 | 6.040 | 6.080 | 18.240 | 39,333 |
| 2024-06-07 | 6.120 | 6.200 | 5.880 | 6.180 | 18.540 | 143,267 |
| 2024-06-06 | 6.030 | 6.190 | 5.990 | 6.130 | 18.390 | 51,167 |
| 2024-06-05 | 6.130 | 6.250 | 6.060 | 6.100 | 18.300 | 52,333 |
| 2024-06-04 | 6.080 | 6.210 | 5.960 | 6.200 | 18.600 | 87,733 |
| 2024-06-03 | 6.450 | 6.470 | 6.020 | 6.130 | 18.390 | 93,467 |
| 2024-05-31 | 6.250 | 6.460 | 6.110 | 6.300 | 18.900 | 106,500 |
| 2024-05-30 | 6.200 | 6.370 | 6.120 | 6.230 | 18.690 | 46,633 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.