Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.530 | 6.550 | 6.360 | 6.400 | 19.200 | 40,767 |
| 2024-03-01 | 6.470 | 6.620 | 6.440 | 6.620 | 19.860 | 158,733 |
| 2024-02-29 | 6.550 | 6.770 | 6.440 | 6.480 | 19.440 | 150,833 |
| 2024-02-28 | 6.720 | 6.880 | 6.570 | 6.590 | 19.770 | 62,333 |
| 2024-02-27 | 6.900 | 7.070 | 6.720 | 6.720 | 20.160 | 72,733 |
| 2024-02-26 | 7.270 | 7.360 | 6.950 | 6.990 | 20.970 | 93,333 |
| 2024-02-23 | 6.920 | 7.260 | 6.920 | 7.230 | 21.690 | 230,600 |
| 2024-02-22 | 6.860 | 6.990 | 6.770 | 6.920 | 20.760 | 106,000 |
| 2024-02-21 | 6.650 | 6.870 | 6.620 | 6.870 | 20.610 | 119,967 |
| 2024-02-20 | 6.750 | 6.850 | 6.640 | 6.750 | 20.250 | 38,933 |
| 2024-02-16 | 7.100 | 7.100 | 6.720 | 6.870 | 20.610 | 141,267 |
| 2024-02-15 | 6.580 | 7.010 | 6.550 | 7.010 | 21.030 | 154,833 |
| 2024-02-14 | 6.600 | 6.730 | 6.450 | 6.590 | 19.770 | 136,233 |
| 2024-02-13 | 6.560 | 6.890 | 6.390 | 6.580 | 19.740 | 133,067 |
| 2024-02-12 | 7.340 | 7.340 | 6.590 | 6.660 | 19.980 | 259,800 |
| 2024-02-09 | 7.300 | 7.310 | 7.160 | 7.240 | 21.720 | 73,200 |
| 2024-02-08 | 7.550 | 7.620 | 7.240 | 7.300 | 21.900 | 139,100 |
| 2024-02-07 | 7.690 | 7.690 | 7.400 | 7.620 | 22.860 | 353,467 |
| 2024-02-06 | 7.260 | 7.810 | 7.260 | 7.710 | 23.130 | 277,667 |
| 2024-02-05 | 7.520 | 7.590 | 7.140 | 7.300 | 21.900 | 126,733 |
| 2024-02-02 | 7.400 | 7.740 | 7.230 | 7.620 | 22.860 | 282,133 |
| 2024-02-01 | 7.060 | 7.460 | 7.020 | 7.440 | 22.320 | 194,867 |
| 2024-01-31 | 6.990 | 7.210 | 6.700 | 7.030 | 21.090 | 140,600 |
| 2024-01-30 | 6.860 | 7.190 | 6.860 | 7.000 | 21.000 | 144,267 |
| 2024-01-29 | 6.970 | 6.970 | 6.690 | 6.950 | 20.850 | 98,767 |
| 2024-01-26 | 6.800 | 6.950 | 6.660 | 6.860 | 20.580 | 128,033 |
| 2024-01-25 | 6.500 | 6.770 | 6.480 | 6.660 | 19.980 | 104,700 |
| 2024-01-24 | 6.330 | 6.750 | 6.330 | 6.600 | 19.800 | 245,067 |
| 2024-01-23 | 6.570 | 6.580 | 6.300 | 6.320 | 18.960 | 87,867 |
| 2024-01-22 | 6.560 | 6.660 | 6.290 | 6.570 | 19.710 | 121,367 |
| 2024-01-19 | 6.390 | 6.580 | 6.040 | 6.570 | 19.710 | 136,267 |
| 2024-01-18 | 6.450 | 6.500 | 6.110 | 6.170 | 18.510 | 132,000 |
| 2024-01-17 | 6.550 | 6.700 | 6.320 | 6.510 | 19.530 | 113,200 |
| 2024-01-16 | 6.540 | 6.760 | 6.300 | 6.740 | 20.220 | 233,600 |
| 2024-01-15 | 6.500 | 6.680 | 6.310 | 6.580 | 19.740 | 225,500 |
| 2024-01-12 | 5.740 | 6.390 | 5.720 | 6.110 | 18.330 | 230,133 |
| 2024-01-11 | 5.650 | 5.850 | 5.600 | 5.770 | 17.310 | 63,033 |
| 2024-01-10 | 5.920 | 5.920 | 5.550 | 5.610 | 16.830 | 70,100 |
| 2024-01-09 | 5.970 | 5.990 | 5.770 | 5.850 | 17.550 | 63,133 |
| 2024-01-08 | 6.280 | 6.280 | 5.880 | 5.990 | 17.970 | 164,200 |
| 2024-01-05 | 5.730 | 6.430 | 5.670 | 6.240 | 18.720 | 458,667 |
| 2024-01-04 | 5.600 | 6.010 | 5.590 | 5.800 | 17.400 | 180,900 |
| 2024-01-03 | 5.360 | 5.680 | 5.220 | 5.630 | 16.890 | 172,700 |
| 2024-01-02 | 5.520 | 5.580 | 5.240 | 5.260 | 15.780 | 70,500 |
| 2023-12-29 | 5.470 | 5.550 | 5.270 | 5.510 | 16.530 | 67,567 |
| 2023-12-28 | 5.310 | 5.470 | 5.230 | 5.440 | 16.320 | 32,333 |
| 2023-12-27 | 5.150 | 5.500 | 5.150 | 5.350 | 16.050 | 149,967 |
| 2023-12-22 | 4.640 | 5.050 | 4.580 | 4.980 | 14.940 | 119,633 |
| 2023-12-21 | 4.860 | 4.860 | 4.590 | 4.620 | 13.860 | 66,467 |
| 2023-12-20 | 4.940 | 5.000 | 4.800 | 4.920 | 14.760 | 67,767 |
| 2023-12-19 | 4.960 | 5.010 | 4.910 | 5.010 | 15.030 | 83,600 |
| 2023-12-18 | 5.160 | 5.160 | 4.990 | 5.020 | 15.060 | 72,933 |
| 2023-12-15 | 5.150 | 5.150 | 4.960 | 4.990 | 14.970 | 24,467 |
| 2023-12-14 | 5.500 | 5.500 | 4.940 | 5.140 | 15.420 | 38,867 |
| 2023-12-13 | 4.880 | 5.260 | 4.720 | 5.220 | 15.660 | 109,000 |
| 2023-12-12 | 5.600 | 5.600 | 4.780 | 4.780 | 14.340 | 179,733 |
| 2023-12-11 | 5.710 | 5.730 | 5.570 | 5.620 | 16.860 | 46,033 |
| 2023-12-08 | 5.790 | 5.970 | 5.530 | 5.780 | 17.340 | 101,667 |
| 2023-12-07 | 5.840 | 5.900 | 5.735 | 5.770 | 17.310 | 69,700 |
| 2023-12-06 | 5.350 | 5.850 | 5.320 | 5.850 | 17.550 | 150,367 |
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.