Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 4.560 | 4.560 | 4.290 | 4.470 | 13.410 | 140,267 |
| 2023-03-20 | 4.610 | 4.640 | 4.450 | 4.450 | 13.350 | 58,700 |
| 2023-03-17 | 4.650 | 4.710 | 4.580 | 4.680 | 14.040 | 73,100 |
| 2023-03-16 | 4.640 | 5.000 | 4.640 | 4.690 | 14.070 | 95,067 |
| 2023-03-15 | 4.800 | 4.820 | 4.660 | 4.690 | 14.070 | 89,633 |
| 2023-03-14 | 4.840 | 4.910 | 4.750 | 4.910 | 14.730 | 56,867 |
| 2023-03-13 | 4.950 | 5.030 | 4.800 | 4.820 | 14.460 | 83,100 |
| 2023-03-10 | 5.090 | 5.200 | 5.040 | 5.040 | 15.120 | 68,100 |
| 2023-03-09 | 5.180 | 5.300 | 5.090 | 5.090 | 15.270 | 68,867 |
| 2023-03-08 | 5.300 | 5.320 | 5.180 | 5.280 | 15.840 | 56,833 |
| 2023-03-07 | 5.150 | 5.310 | 5.070 | 5.310 | 15.930 | 38,300 |
| 2023-03-06 | 5.250 | 5.330 | 5.110 | 5.150 | 15.450 | 46,833 |
| 2023-03-03 | 5.180 | 5.330 | 5.060 | 5.300 | 15.900 | 104,600 |
| 2023-03-02 | 5.060 | 5.260 | 5.020 | 5.230 | 15.690 | 113,900 |
| 2023-03-01 | 4.950 | 5.090 | 4.900 | 5.090 | 15.270 | 100,667 |
| 2023-02-28 | 5.000 | 5.050 | 4.895 | 4.920 | 14.760 | 62,500 |
| 2023-02-27 | 5.020 | 5.070 | 4.900 | 4.950 | 14.850 | 60,600 |
| 2023-02-24 | 5.000 | 5.010 | 4.870 | 5.000 | 15.000 | 93,333 |
| 2023-02-23 | 5.040 | 5.090 | 4.930 | 4.990 | 14.970 | 58,700 |
| 2023-02-22 | 5.060 | 5.200 | 4.970 | 5.000 | 15.000 | 74,000 |
| 2023-02-21 | 5.200 | 5.250 | 4.940 | 5.130 | 15.390 | 61,500 |
| 2023-02-17 | 5.300 | 5.330 | 5.180 | 5.200 | 15.600 | 39,133 |
| 2023-02-16 | 5.070 | 5.370 | 5.000 | 5.300 | 15.900 | 106,300 |
| 2023-02-15 | 5.100 | 5.230 | 5.050 | 5.110 | 15.330 | 60,167 |
| 2023-02-14 | 5.040 | 5.160 | 4.900 | 5.130 | 15.390 | 91,167 |
| 2023-02-13 | 4.970 | 5.120 | 4.890 | 5.000 | 15.000 | 61,600 |
| 2023-02-10 | 4.910 | 5.090 | 4.780 | 5.050 | 15.150 | 170,967 |
| 2023-02-09 | 5.110 | 5.110 | 4.840 | 4.930 | 14.790 | 55,567 |
| 2023-02-08 | 5.100 | 5.200 | 5.045 | 5.190 | 15.570 | 25,600 |
| 2023-02-07 | 5.130 | 5.180 | 5.000 | 5.180 | 15.540 | 68,900 |
| 2023-02-06 | 5.200 | 5.200 | 5.030 | 5.150 | 15.450 | 103,900 |
| 2023-02-03 | 5.130 | 5.260 | 5.070 | 5.110 | 15.330 | 150,767 |
| 2023-02-02 | 5.320 | 5.370 | 5.110 | 5.250 | 15.750 | 195,600 |
| 2023-02-01 | 5.030 | 5.330 | 5.010 | 5.300 | 15.900 | 174,300 |
| 2023-01-31 | 4.960 | 5.400 | 4.860 | 5.180 | 15.540 | 158,500 |
| 2023-01-30 | 4.890 | 5.040 | 4.890 | 4.920 | 14.760 | 58,233 |
| 2023-01-27 | 4.680 | 5.080 | 4.600 | 5.000 | 15.000 | 130,267 |
| 2023-01-26 | 4.870 | 4.900 | 4.420 | 4.760 | 14.280 | 220,133 |
| 2023-01-25 | 5.090 | 5.160 | 4.820 | 4.850 | 14.550 | 94,800 |
| 2023-01-24 | 5.290 | 5.340 | 5.110 | 5.110 | 15.330 | 49,933 |
| 2023-01-23 | 5.380 | 5.410 | 5.170 | 5.340 | 16.020 | 84,033 |
| 2023-01-20 | 5.410 | 5.500 | 5.250 | 5.440 | 16.320 | 101,900 |
| 2023-01-19 | 5.500 | 5.550 | 5.310 | 5.490 | 16.470 | 60,867 |
| 2023-01-18 | 5.470 | 5.600 | 5.370 | 5.600 | 16.800 | 43,433 |
| 2023-01-17 | 5.640 | 5.640 | 5.350 | 5.500 | 16.500 | 61,567 |
| 2023-01-16 | 5.350 | 5.750 | 5.330 | 5.700 | 17.100 | 23,033 |
| 2023-01-13 | 5.390 | 5.420 | 5.310 | 5.390 | 16.170 | 47,167 |
| 2023-01-12 | 5.320 | 5.470 | 5.250 | 5.420 | 16.260 | 51,867 |
| 2023-01-11 | 5.340 | 5.570 | 5.280 | 5.280 | 15.840 | 33,200 |
| 2023-01-10 | 5.430 | 5.540 | 5.300 | 5.350 | 16.050 | 37,067 |
| 2023-01-09 | 5.660 | 5.720 | 5.260 | 5.480 | 16.440 | 79,433 |
| 2023-01-06 | 5.890 | 5.900 | 5.630 | 5.640 | 16.920 | 60,700 |
| 2023-01-05 | 5.460 | 5.910 | 5.460 | 5.910 | 17.730 | 64,067 |
| 2023-01-04 | 5.440 | 5.630 | 5.220 | 5.600 | 16.800 | 93,267 |
| 2023-01-03 | 5.770 | 5.900 | 5.380 | 5.450 | 16.350 | 114,333 |
| 2022-12-30 | 5.420 | 5.840 | 5.210 | 5.830 | 17.490 | 145,300 |
| 2022-12-29 | 5.290 | 5.590 | 5.200 | 5.550 | 16.650 | 109,467 |
| 2022-12-28 | 5.670 | 5.670 | 5.160 | 5.300 | 15.900 | 179,933 |
| 2022-12-23 | 5.300 | 6.000 | 5.250 | 5.850 | 17.550 | 163,567 |
| 2022-12-22 | 5.290 | 5.510 | 5.250 | 5.450 | 16.350 | 89,867 |
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.