Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.720 | 7.320 | 6.510 | 7.120 | 21.360 | 419,600 |
| 2023-09-08 | 6.040 | 7.010 | 5.850 | 6.260 | 18.780 | 664,500 |
| 2023-09-07 | 6.040 | 6.170 | 5.880 | 6.000 | 18.000 | 641,200 |
| 2023-09-06 | 6.350 | 6.440 | 5.760 | 5.970 | 17.910 | 548,933 |
| 2023-09-05 | 5.350 | 6.140 | 5.290 | 6.010 | 18.030 | 892,533 |
| 2023-09-01 | 5.100 | 5.580 | 4.850 | 5.210 | 15.630 | 994,200 |
| 2023-08-31 | 4.400 | 5.480 | 4.400 | 5.000 | 15.000 | 648,067 |
| 2023-08-30 | 3.670 | 4.540 | 3.550 | 4.320 | 12.960 | 525,300 |
| 2023-08-29 | 3.770 | 3.960 | 3.620 | 3.620 | 10.860 | 264,867 |
| 2023-08-28 | 3.910 | 3.910 | 3.700 | 3.710 | 11.130 | 74,400 |
| 2023-08-25 | 3.820 | 3.990 | 3.810 | 3.950 | 11.850 | 75,633 |
| 2023-08-24 | 3.820 | 3.900 | 3.790 | 3.900 | 11.700 | 47,200 |
| 2023-08-23 | 3.900 | 3.920 | 3.750 | 3.870 | 11.610 | 145,633 |
| 2023-08-22 | 3.910 | 3.950 | 3.800 | 3.900 | 11.700 | 99,267 |
| 2023-08-21 | 3.740 | 4.010 | 3.740 | 3.990 | 11.970 | 233,300 |
| 2023-08-18 | 3.740 | 3.870 | 3.700 | 3.800 | 11.400 | 19,133 |
| 2023-08-17 | 3.710 | 3.880 | 3.670 | 3.800 | 11.400 | 130,967 |
| 2023-08-16 | 3.670 | 3.760 | 3.550 | 3.700 | 11.100 | 61,467 |
| 2023-08-15 | 3.700 | 3.740 | 3.450 | 3.740 | 11.220 | 950,667 |
| 2023-08-14 | 3.910 | 3.970 | 3.710 | 3.710 | 11.130 | 107,900 |
| 2023-08-11 | 4.020 | 4.050 | 3.730 | 4.020 | 12.060 | 172,533 |
| 2023-08-10 | 4.030 | 4.200 | 3.580 | 4.150 | 12.450 | 553,067 |
| 2023-08-09 | 4.520 | 4.520 | 4.060 | 4.080 | 12.240 | 117,867 |
| 2023-08-08 | 4.510 | 4.640 | 4.345 | 4.540 | 13.620 | 121,833 |
| 2023-08-04 | 4.770 | 4.770 | 4.610 | 4.700 | 14.100 | 34,267 |
| 2023-08-03 | 4.580 | 4.840 | 4.570 | 4.740 | 14.220 | 46,633 |
| 2023-08-02 | 4.750 | 4.820 | 4.585 | 4.690 | 14.070 | 30,400 |
| 2023-08-01 | 4.900 | 4.960 | 4.680 | 4.840 | 14.520 | 38,867 |
| 2023-07-31 | 4.580 | 4.900 | 4.560 | 4.890 | 14.670 | 94,967 |
| 2023-07-28 | 4.250 | 4.590 | 4.250 | 4.580 | 13.740 | 94,000 |
| 2023-07-27 | 4.290 | 4.360 | 4.230 | 4.290 | 12.870 | 35,300 |
| 2023-07-26 | 4.300 | 4.490 | 4.230 | 4.330 | 12.990 | 100,667 |
| 2023-07-25 | 4.350 | 4.360 | 4.200 | 4.330 | 12.990 | 58,300 |
| 2023-07-24 | 4.490 | 4.500 | 4.300 | 4.360 | 13.080 | 76,067 |
| 2023-07-21 | 4.620 | 4.620 | 4.380 | 4.600 | 13.800 | 130,867 |
| 2023-07-20 | 4.590 | 4.750 | 4.290 | 4.690 | 14.070 | 144,600 |
| 2023-07-19 | 4.670 | 4.760 | 4.590 | 4.590 | 13.770 | 36,933 |
| 2023-07-18 | 4.830 | 4.850 | 4.640 | 4.700 | 14.100 | 62,133 |
| 2023-07-17 | 4.840 | 4.900 | 4.690 | 4.860 | 14.580 | 65,033 |
| 2023-07-14 | 4.940 | 5.000 | 4.790 | 4.900 | 14.700 | 38,867 |
| 2023-07-13 | 4.820 | 5.170 | 4.750 | 4.990 | 14.970 | 63,300 |
| 2023-07-12 | 4.910 | 4.990 | 4.740 | 4.860 | 14.580 | 68,333 |
| 2023-07-11 | 5.090 | 5.200 | 4.840 | 4.930 | 14.790 | 106,567 |
| 2023-07-10 | 5.450 | 5.680 | 5.050 | 5.080 | 15.240 | 320,067 |
| 2023-07-07 | 4.600 | 5.420 | 4.580 | 5.350 | 16.050 | 148,300 |
| 2023-07-06 | 4.400 | 4.680 | 4.400 | 4.620 | 13.860 | 71,367 |
| 2023-07-05 | 4.160 | 4.570 | 4.160 | 4.480 | 13.440 | 78,333 |
| 2023-07-04 | 4.170 | 4.240 | 4.160 | 4.200 | 12.600 | 28,167 |
| 2023-06-30 | 3.960 | 4.120 | 3.920 | 4.090 | 12.270 | 42,867 |
| 2023-06-29 | 4.055 | 4.055 | 3.960 | 4.000 | 12.000 | 30,900 |
| 2023-06-28 | 4.050 | 4.050 | 3.950 | 4.050 | 12.150 | 50,633 |
| 2023-06-27 | 4.000 | 4.190 | 3.960 | 4.030 | 12.090 | 77,767 |
| 2023-06-26 | 4.010 | 4.080 | 3.960 | 3.970 | 11.910 | 37,133 |
| 2023-06-23 | 4.160 | 4.220 | 4.050 | 4.100 | 12.300 | 63,300 |
| 2023-06-22 | 4.060 | 4.230 | 4.040 | 4.230 | 12.690 | 53,967 |
| 2023-06-21 | 4.000 | 4.250 | 3.970 | 4.130 | 12.390 | 142,867 |
| 2023-06-20 | 4.100 | 4.100 | 3.900 | 4.000 | 12.000 | 65,400 |
| 2023-06-19 | 4.100 | 4.140 | 4.050 | 4.100 | 12.300 | 15,767 |
| 2023-06-16 | 3.930 | 4.260 | 3.930 | 4.090 | 12.270 | 166,000 |
| 2023-06-15 | 3.920 | 4.110 | 3.885 | 3.990 | 11.970 | 59,567 |
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.