Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.920 | 4.110 | 3.885 | 3.990 | 11.970 | 59,567 |
| 2023-06-14 | 3.870 | 4.090 | 3.840 | 4.020 | 12.060 | 154,700 |
| 2023-06-13 | 3.910 | 3.940 | 3.810 | 3.870 | 11.610 | 59,933 |
| 2023-06-12 | 3.920 | 3.970 | 3.820 | 3.900 | 11.700 | 78,667 |
| 2023-06-09 | 4.050 | 4.050 | 3.820 | 3.950 | 11.850 | 101,500 |
| 2023-06-08 | 4.040 | 4.180 | 3.920 | 3.990 | 11.970 | 202,067 |
| 2023-06-07 | 3.750 | 4.350 | 3.750 | 4.050 | 12.150 | 240,700 |
| 2023-06-06 | 3.700 | 3.800 | 3.580 | 3.800 | 11.400 | 51,767 |
| 2023-06-05 | 3.790 | 3.800 | 3.610 | 3.610 | 10.830 | 20,167 |
| 2023-06-02 | 3.740 | 3.880 | 3.670 | 3.840 | 11.520 | 62,000 |
| 2023-06-01 | 3.830 | 3.850 | 3.720 | 3.720 | 11.160 | 19,433 |
| 2023-05-31 | 3.920 | 3.950 | 3.800 | 3.870 | 11.610 | 46,700 |
| 2023-05-30 | 3.790 | 4.030 | 3.690 | 3.950 | 11.850 | 158,600 |
| 2023-05-29 | 3.590 | 3.800 | 3.500 | 3.750 | 11.250 | 39,500 |
| 2023-05-26 | 3.610 | 3.790 | 3.580 | 3.660 | 10.980 | 76,900 |
| 2023-05-25 | 3.900 | 3.900 | 3.600 | 3.790 | 11.370 | 65,433 |
| 2023-05-24 | 3.870 | 3.940 | 3.810 | 3.850 | 11.550 | 38,033 |
| 2023-05-23 | 3.800 | 4.020 | 3.800 | 3.880 | 11.640 | 152,567 |
| 2023-05-19 | 3.900 | 3.970 | 3.750 | 3.840 | 11.520 | 112,333 |
| 2023-05-18 | 3.680 | 3.950 | 3.640 | 3.900 | 11.700 | 187,100 |
| 2023-05-17 | 3.490 | 3.700 | 3.480 | 3.700 | 11.100 | 127,267 |
| 2023-05-16 | 3.410 | 3.640 | 3.380 | 3.440 | 10.320 | 79,033 |
| 2023-05-15 | 3.350 | 3.480 | 3.290 | 3.470 | 10.410 | 88,667 |
| 2023-05-12 | 3.300 | 3.360 | 3.190 | 3.360 | 10.080 | 118,067 |
| 2023-05-11 | 3.530 | 3.550 | 3.270 | 3.300 | 9.900 | 198,633 |
| 2023-05-10 | 3.830 | 3.850 | 3.490 | 3.490 | 10.470 | 137,600 |
| 2023-05-09 | 3.900 | 3.980 | 3.710 | 3.780 | 11.340 | 138,800 |
| 2023-05-08 | 3.730 | 3.980 | 3.620 | 3.980 | 11.940 | 195,200 |
| 2023-05-05 | 3.600 | 3.830 | 3.490 | 3.700 | 11.100 | 288,533 |
| 2023-05-04 | 3.310 | 3.660 | 3.090 | 3.510 | 10.530 | 291,933 |
| 2023-05-03 | 3.650 | 3.650 | 3.300 | 3.360 | 10.080 | 227,800 |
| 2023-05-02 | 3.420 | 3.630 | 3.270 | 3.600 | 10.800 | 336,467 |
| 2023-05-01 | 3.410 | 3.760 | 3.410 | 3.520 | 10.560 | 180,967 |
| 2023-04-28 | 3.570 | 3.600 | 3.420 | 3.430 | 10.290 | 110,533 |
| 2023-04-27 | 3.500 | 3.750 | 3.470 | 3.550 | 10.650 | 233,900 |
| 2023-04-26 | 3.260 | 3.470 | 3.110 | 3.250 | 9.750 | 108,900 |
| 2023-04-25 | 3.180 | 3.300 | 3.090 | 3.180 | 9.540 | 88,600 |
| 2023-04-24 | 3.160 | 3.300 | 2.965 | 3.250 | 9.750 | 185,933 |
| 2023-04-21 | 3.250 | 3.250 | 3.050 | 3.150 | 9.450 | 96,667 |
| 2023-04-20 | 3.200 | 3.300 | 3.120 | 3.230 | 9.690 | 95,733 |
| 2023-04-19 | 3.280 | 3.470 | 3.240 | 3.270 | 9.810 | 66,567 |
| 2023-04-18 | 3.390 | 3.450 | 3.245 | 3.260 | 9.780 | 52,533 |
| 2023-04-17 | 3.140 | 3.470 | 3.120 | 3.350 | 10.050 | 176,400 |
| 2023-04-14 | 3.290 | 3.290 | 2.970 | 3.120 | 9.360 | 240,400 |
| 2023-04-13 | 3.500 | 3.680 | 3.350 | 3.350 | 10.050 | 136,867 |
| 2023-04-12 | 3.190 | 3.710 | 3.180 | 3.480 | 10.440 | 160,633 |
| 2023-04-11 | 3.200 | 3.260 | 3.120 | 3.200 | 9.600 | 50,967 |
| 2023-04-10 | 3.290 | 3.290 | 3.140 | 3.170 | 9.510 | 53,800 |
| 2023-04-06 | 3.350 | 3.360 | 3.260 | 3.270 | 9.810 | 185,400 |
| 2023-04-05 | 3.380 | 3.440 | 3.190 | 3.380 | 10.140 | 126,633 |
| 2023-04-04 | 3.530 | 3.570 | 3.370 | 3.380 | 10.140 | 81,733 |
| 2023-04-03 | 3.780 | 3.840 | 3.520 | 3.560 | 10.680 | 52,767 |
| 2023-03-31 | 3.870 | 3.890 | 3.770 | 3.790 | 11.370 | 93,033 |
| 2023-03-30 | 3.990 | 4.000 | 3.810 | 3.810 | 11.430 | 154,300 |
| 2023-03-29 | 4.000 | 4.010 | 3.930 | 4.010 | 12.030 | 127,267 |
| 2023-03-28 | 3.970 | 4.030 | 3.860 | 4.030 | 12.090 | 131,367 |
| 2023-03-27 | 3.950 | 4.050 | 3.660 | 4.050 | 12.150 | 152,567 |
| 2023-03-24 | 4.170 | 4.220 | 3.920 | 4.040 | 12.120 | 164,100 |
| 2023-03-23 | 4.400 | 4.420 | 4.160 | 4.170 | 12.510 | 109,633 |
| 2023-03-22 | 4.490 | 4.500 | 4.260 | 4.350 | 13.050 | 74,300 |
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.