Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.120 | 5.370 | 5.120 | 5.360 | 16.080 | 55,000 |
| 2023-12-04 | 4.800 | 5.420 | 4.750 | 5.230 | 15.690 | 181,267 |
| 2023-12-01 | 4.640 | 4.850 | 4.600 | 4.850 | 14.550 | 64,200 |
| 2023-11-30 | 4.920 | 4.940 | 4.680 | 4.700 | 14.100 | 70,833 |
| 2023-11-29 | 5.020 | 5.140 | 4.890 | 4.930 | 14.790 | 54,567 |
| 2023-11-28 | 4.840 | 5.150 | 4.840 | 5.110 | 15.330 | 69,567 |
| 2023-11-27 | 4.760 | 5.000 | 4.740 | 4.930 | 14.790 | 42,633 |
| 2023-11-24 | 4.890 | 4.900 | 4.680 | 4.810 | 14.430 | 70,133 |
| 2023-11-23 | 4.990 | 4.990 | 4.820 | 4.830 | 14.490 | 8,333 |
| 2023-11-22 | 4.880 | 5.000 | 4.800 | 5.000 | 15.000 | 45,867 |
| 2023-11-21 | 4.620 | 5.050 | 4.550 | 5.000 | 15.000 | 66,367 |
| 2023-11-20 | 5.100 | 5.100 | 4.650 | 4.770 | 14.310 | 123,933 |
| 2023-11-17 | 4.640 | 5.070 | 4.620 | 5.000 | 15.000 | 252,333 |
| 2023-11-16 | 4.640 | 4.750 | 4.450 | 4.700 | 14.100 | 148,400 |
| 2023-11-15 | 4.420 | 4.670 | 4.420 | 4.620 | 13.860 | 172,033 |
| 2023-11-14 | 4.520 | 4.630 | 4.290 | 4.460 | 13.380 | 83,367 |
| 2023-11-13 | 4.480 | 4.620 | 4.350 | 4.510 | 13.530 | 114,733 |
| 2023-11-10 | 4.110 | 4.540 | 4.030 | 4.530 | 13.590 | 122,567 |
| 2023-11-09 | 4.350 | 4.380 | 4.050 | 4.200 | 12.600 | 98,433 |
| 2023-11-08 | 4.260 | 4.490 | 4.250 | 4.300 | 12.900 | 105,600 |
| 2023-11-07 | 4.280 | 4.390 | 4.210 | 4.390 | 13.170 | 39,500 |
| 2023-11-06 | 4.270 | 4.330 | 4.155 | 4.260 | 12.780 | 72,033 |
| 2023-11-03 | 4.140 | 4.360 | 4.050 | 4.200 | 12.600 | 91,400 |
| 2023-11-02 | 3.900 | 4.190 | 3.870 | 4.080 | 12.240 | 134,600 |
| 2023-11-01 | 4.000 | 4.070 | 3.820 | 3.880 | 11.640 | 58,633 |
| 2023-10-31 | 3.600 | 4.130 | 3.600 | 4.000 | 12.000 | 146,467 |
| 2023-10-30 | 3.870 | 3.870 | 3.480 | 3.590 | 10.770 | 323,200 |
| 2023-10-27 | 4.200 | 4.240 | 3.760 | 3.810 | 11.430 | 366,400 |
| 2023-10-26 | 4.400 | 4.400 | 4.070 | 4.150 | 12.450 | 164,233 |
| 2023-10-25 | 4.570 | 4.600 | 4.330 | 4.360 | 13.080 | 225,033 |
| 2023-10-24 | 4.810 | 4.810 | 4.480 | 4.760 | 14.280 | 406,733 |
| 2023-10-23 | 4.800 | 4.930 | 4.710 | 4.810 | 14.430 | 121,233 |
| 2023-10-20 | 5.000 | 5.060 | 4.850 | 5.000 | 15.000 | 109,267 |
| 2023-10-19 | 4.950 | 5.160 | 4.900 | 5.100 | 15.300 | 81,867 |
| 2023-10-18 | 5.520 | 5.860 | 4.910 | 4.940 | 14.820 | 577,033 |
| 2023-10-17 | 5.400 | 5.700 | 5.360 | 5.560 | 16.680 | 246,867 |
| 2023-10-16 | 5.400 | 5.680 | 5.390 | 5.390 | 16.170 | 135,200 |
| 2023-10-13 | 5.550 | 5.750 | 5.330 | 5.550 | 16.650 | 198,167 |
| 2023-10-12 | 5.380 | 5.800 | 5.250 | 5.570 | 16.710 | 243,000 |
| 2023-10-11 | 6.010 | 6.150 | 5.100 | 5.360 | 16.080 | 991,900 |
| 2023-10-10 | 5.750 | 6.220 | 5.750 | 6.100 | 18.300 | 434,500 |
| 2023-10-06 | 5.420 | 6.140 | 5.390 | 5.770 | 17.310 | 381,467 |
| 2023-10-05 | 5.510 | 5.820 | 5.190 | 5.440 | 16.320 | 373,333 |
| 2023-10-04 | 5.630 | 5.840 | 5.370 | 5.400 | 16.200 | 269,733 |
| 2023-10-03 | 6.120 | 6.160 | 5.630 | 5.630 | 16.890 | 481,567 |
| 2023-10-02 | 6.250 | 6.410 | 5.580 | 6.220 | 18.660 | 613,800 |
| 2023-09-29 | 6.060 | 6.220 | 5.680 | 6.100 | 18.300 | 290,467 |
| 2023-09-28 | 5.900 | 6.100 | 5.660 | 6.080 | 18.240 | 400,500 |
| 2023-09-27 | 5.780 | 6.250 | 5.600 | 5.980 | 17.940 | 461,833 |
| 2023-09-26 | 5.810 | 6.110 | 5.540 | 5.740 | 17.220 | 503,100 |
| 2023-09-25 | 5.950 | 6.330 | 5.380 | 5.750 | 17.250 | 541,100 |
| 2023-09-22 | 5.500 | 5.910 | 5.400 | 5.850 | 17.550 | 97,600 |
| 2023-09-21 | 6.010 | 6.100 | 5.300 | 5.450 | 16.350 | 460,833 |
| 2023-09-20 | 5.910 | 6.250 | 5.870 | 6.040 | 18.120 | 177,533 |
| 2023-09-19 | 6.720 | 6.840 | 5.820 | 5.880 | 17.640 | 593,933 |
| 2023-09-18 | 7.160 | 7.200 | 6.700 | 6.870 | 20.610 | 206,267 |
| 2023-09-15 | 7.600 | 7.840 | 6.820 | 7.300 | 21.900 | 721,033 |
| 2023-09-14 | 6.800 | 7.300 | 6.800 | 7.270 | 21.810 | 395,967 |
| 2023-09-13 | 6.790 | 7.180 | 6.500 | 6.600 | 19.800 | 638,300 |
| 2023-09-12 | 6.980 | 7.220 | 6.150 | 6.820 | 20.460 | 632,567 |
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.