Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.330 | 6.420 | 6.160 | 6.160 | 18.480 | 87,733 |
| 2024-05-28 | 6.280 | 6.630 | 6.280 | 6.360 | 19.080 | 98,533 |
| 2024-05-27 | 6.260 | 6.310 | 6.140 | 6.280 | 18.840 | 61,933 |
| 2024-05-24 | 6.360 | 6.590 | 6.340 | 6.360 | 19.080 | 118,600 |
| 2024-05-23 | 6.990 | 7.080 | 6.450 | 6.460 | 19.380 | 108,133 |
| 2024-05-22 | 7.050 | 7.150 | 6.960 | 6.980 | 20.940 | 70,367 |
| 2024-05-21 | 7.490 | 7.490 | 6.940 | 7.130 | 21.390 | 144,633 |
| 2024-05-17 | 7.810 | 7.950 | 7.490 | 7.620 | 22.860 | 190,067 |
| 2024-05-16 | 7.710 | 8.195 | 7.620 | 7.720 | 23.160 | 455,267 |
| 2024-05-15 | 7.990 | 7.990 | 7.550 | 7.780 | 23.340 | 166,700 |
| 2024-05-14 | 7.700 | 8.010 | 7.515 | 8.010 | 24.030 | 144,333 |
| 2024-05-13 | 7.500 | 7.660 | 7.270 | 7.660 | 22.980 | 95,967 |
| 2024-05-10 | 7.380 | 7.550 | 7.050 | 7.530 | 22.590 | 127,033 |
| 2024-05-09 | 7.390 | 7.540 | 7.260 | 7.500 | 22.500 | 62,500 |
| 2024-05-08 | 7.330 | 7.370 | 7.140 | 7.350 | 22.050 | 63,200 |
| 2024-05-07 | 7.580 | 7.780 | 7.280 | 7.310 | 21.930 | 116,433 |
| 2024-05-06 | 7.850 | 7.860 | 7.500 | 7.680 | 23.040 | 123,533 |
| 2024-05-03 | 7.900 | 7.990 | 7.520 | 7.700 | 23.100 | 118,767 |
| 2024-05-02 | 7.770 | 8.050 | 7.630 | 7.730 | 23.190 | 164,367 |
| 2024-05-01 | 8.230 | 8.600 | 7.530 | 7.760 | 23.280 | 396,200 |
| 2024-04-30 | 6.790 | 8.730 | 6.760 | 8.600 | 25.800 | 1,231,167 |
| 2024-04-29 | 6.840 | 6.950 | 6.530 | 6.890 | 20.670 | 129,833 |
| 2024-04-26 | 6.480 | 6.870 | 6.470 | 6.780 | 20.340 | 86,433 |
| 2024-04-25 | 6.800 | 6.880 | 6.490 | 6.490 | 19.470 | 65,867 |
| 2024-04-24 | 6.750 | 6.910 | 6.690 | 6.860 | 20.580 | 44,200 |
| 2024-04-23 | 6.530 | 6.800 | 6.530 | 6.760 | 20.280 | 58,367 |
| 2024-04-22 | 6.840 | 6.840 | 6.470 | 6.620 | 19.860 | 106,400 |
| 2024-04-19 | 7.050 | 7.050 | 6.780 | 6.800 | 20.400 | 57,033 |
| 2024-04-18 | 7.100 | 7.230 | 6.930 | 6.960 | 20.880 | 92,900 |
| 2024-04-17 | 6.900 | 7.240 | 6.870 | 7.160 | 21.480 | 142,433 |
| 2024-04-16 | 6.600 | 7.030 | 6.550 | 6.890 | 20.670 | 76,567 |
| 2024-04-15 | 6.580 | 6.950 | 6.530 | 6.750 | 20.250 | 106,800 |
| 2024-04-12 | 7.240 | 7.250 | 6.480 | 6.640 | 19.920 | 231,433 |
| 2024-04-11 | 7.300 | 7.320 | 6.840 | 7.240 | 21.720 | 149,367 |
| 2024-04-10 | 7.170 | 7.320 | 7.010 | 7.300 | 21.900 | 75,600 |
| 2024-04-09 | 7.320 | 7.390 | 7.130 | 7.270 | 21.810 | 72,733 |
| 2024-04-08 | 7.650 | 7.800 | 7.280 | 7.380 | 22.140 | 108,900 |
| 2024-04-05 | 7.280 | 7.480 | 7.070 | 7.470 | 22.410 | 280,500 |
| 2024-04-04 | 7.700 | 7.960 | 6.840 | 7.110 | 21.330 | 459,333 |
| 2024-04-03 | 7.200 | 7.670 | 7.150 | 7.650 | 22.950 | 177,633 |
| 2024-04-02 | 7.250 | 7.430 | 7.200 | 7.350 | 22.050 | 185,800 |
| 2024-04-01 | 7.110 | 7.470 | 7.010 | 7.400 | 22.200 | 137,700 |
| 2024-03-28 | 7.400 | 7.400 | 7.050 | 7.240 | 21.720 | 191,767 |
| 2024-03-27 | 7.030 | 7.470 | 6.830 | 7.430 | 22.290 | 199,133 |
| 2024-03-26 | 6.720 | 7.020 | 6.700 | 6.850 | 20.550 | 107,533 |
| 2024-03-25 | 7.300 | 7.300 | 6.740 | 6.740 | 20.220 | 246,533 |
| 2024-03-22 | 7.130 | 7.400 | 6.980 | 7.250 | 21.750 | 204,033 |
| 2024-03-21 | 6.710 | 7.240 | 6.420 | 7.200 | 21.600 | 212,100 |
| 2024-03-20 | 6.820 | 6.860 | 6.630 | 6.650 | 19.950 | 63,700 |
| 2024-03-19 | 6.930 | 7.030 | 6.750 | 6.820 | 20.460 | 147,367 |
| 2024-03-18 | 6.970 | 7.040 | 6.750 | 6.980 | 20.940 | 287,833 |
| 2024-03-15 | 5.720 | 7.160 | 5.660 | 6.900 | 20.700 | 526,700 |
| 2024-03-14 | 5.510 | 5.570 | 5.400 | 5.480 | 16.440 | 41,533 |
| 2024-03-13 | 5.310 | 5.500 | 5.250 | 5.440 | 16.320 | 50,600 |
| 2024-03-12 | 5.290 | 5.430 | 5.120 | 5.260 | 15.780 | 117,067 |
| 2024-03-11 | 5.710 | 5.710 | 5.170 | 5.210 | 15.630 | 152,100 |
| 2024-03-08 | 5.850 | 5.930 | 5.580 | 5.750 | 17.250 | 209,167 |
| 2024-03-07 | 6.030 | 6.030 | 5.540 | 5.710 | 17.130 | 176,000 |
| 2024-03-06 | 6.480 | 6.480 | 5.880 | 6.000 | 18.000 | 130,733 |
| 2024-03-05 | 6.390 | 6.590 | 6.100 | 6.430 | 19.290 | 104,433 |
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.