Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.500 | 5.580 | 4.860 | 5.350 | 16.050 | 204,167 |
| 2022-12-20 | 5.780 | 6.110 | 5.470 | 5.500 | 16.500 | 246,567 |
| 2022-12-19 | 6.940 | 6.950 | 5.740 | 5.850 | 17.550 | 238,733 |
| 2022-12-16 | 6.450 | 7.200 | 6.360 | 7.200 | 21.600 | 172,400 |
| 2022-12-15 | 6.240 | 6.770 | 6.210 | 6.340 | 19.020 | 128,267 |
| 2022-12-14 | 6.610 | 6.720 | 6.200 | 6.200 | 18.600 | 113,667 |
| 2022-12-13 | 7.370 | 7.380 | 6.620 | 6.800 | 20.400 | 191,500 |
| 2022-12-12 | 7.310 | 7.640 | 7.050 | 7.260 | 21.780 | 154,267 |
| 2022-12-09 | 7.190 | 7.600 | 7.060 | 7.420 | 22.260 | 100,700 |
| 2022-12-08 | 7.700 | 7.950 | 7.100 | 7.100 | 21.300 | 219,467 |
| 2022-12-07 | 8.520 | 8.650 | 7.810 | 8.100 | 24.300 | 232,533 |
| 2022-12-06 | 10.290 | 10.400 | 8.650 | 8.900 | 26.700 | 293,533 |
| 2022-12-05 | 9.940 | 10.680 | 9.660 | 10.300 | 30.900 | 285,167 |
| 2022-12-02 | 9.140 | 9.970 | 8.930 | 9.800 | 29.400 | 303,400 |
| 2022-12-01 | 8.910 | 9.450 | 8.500 | 9.410 | 28.230 | 431,667 |
| 2022-11-30 | 8.900 | 9.070 | 8.690 | 8.980 | 26.940 | 112,100 |
| 2022-11-29 | 8.920 | 9.050 | 8.760 | 9.050 | 27.150 | 49,400 |
| 2022-11-28 | 8.910 | 9.020 | 8.660 | 9.000 | 27.000 | 86,733 |
| 2022-11-25 | 9.040 | 9.050 | 8.800 | 9.040 | 27.120 | 24,867 |
| 2022-11-24 | 8.930 | 9.060 | 8.850 | 9.050 | 27.150 | 15,000 |
| 2022-11-23 | 8.610 | 9.140 | 8.610 | 8.930 | 26.790 | 545,500 |
| 2022-11-22 | 8.560 | 8.800 | 8.400 | 8.800 | 26.400 | 44,667 |
| 2022-11-21 | 8.710 | 8.720 | 8.230 | 8.710 | 26.130 | 134,967 |
| 2022-11-18 | 9.250 | 9.350 | 8.640 | 8.880 | 26.640 | 128,633 |
| 2022-11-17 | 9.110 | 9.340 | 9.020 | 9.330 | 27.990 | 72,267 |
| 2022-11-16 | 9.070 | 9.320 | 8.700 | 9.300 | 27.900 | 109,433 |
| 2022-11-15 | 8.740 | 9.210 | 8.520 | 9.210 | 27.630 | 148,233 |
| 2022-11-14 | 8.400 | 8.900 | 8.230 | 8.860 | 26.580 | 170,400 |
| 2022-11-11 | 8.100 | 8.410 | 8.030 | 8.400 | 25.200 | 129,100 |
| 2022-11-10 | 7.900 | 8.280 | 7.890 | 8.180 | 24.540 | 160,700 |
| 2022-11-09 | 7.390 | 7.910 | 7.350 | 7.900 | 23.700 | 259,167 |
| 2022-11-08 | 7.120 | 7.710 | 7.000 | 7.440 | 22.320 | 117,733 |
| 2022-11-07 | 7.430 | 7.430 | 7.150 | 7.230 | 21.690 | 101,367 |
| 2022-11-04 | 7.280 | 7.490 | 7.100 | 7.450 | 22.350 | 66,933 |
| 2022-11-03 | 6.830 | 7.330 | 6.740 | 7.330 | 21.990 | 156,267 |
| 2022-11-02 | 7.160 | 7.160 | 6.800 | 7.020 | 21.060 | 217,333 |
| 2022-11-01 | 7.450 | 7.450 | 7.030 | 7.050 | 21.150 | 159,200 |
| 2022-10-31 | 7.210 | 7.820 | 7.010 | 7.350 | 22.050 | 358,267 |
| 2022-10-28 | 7.280 | 7.280 | 7.070 | 7.180 | 21.540 | 146,767 |
| 2022-10-27 | 7.480 | 7.500 | 7.200 | 7.350 | 22.050 | 138,867 |
| 2022-10-26 | 7.620 | 7.820 | 7.370 | 7.550 | 22.650 | 213,833 |
| 2022-10-25 | 7.510 | 8.060 | 7.510 | 7.770 | 23.310 | 240,600 |
| 2022-10-24 | 7.780 | 7.810 | 7.420 | 7.750 | 23.250 | 39,033 |
| 2022-10-21 | 7.600 | 7.850 | 7.510 | 7.780 | 23.340 | 56,133 |
| 2022-10-20 | 7.450 | 7.780 | 7.370 | 7.780 | 23.340 | 113,033 |
| 2022-10-19 | 7.450 | 7.820 | 7.300 | 7.500 | 22.500 | 103,000 |
| 2022-10-18 | 7.280 | 7.570 | 7.250 | 7.480 | 22.440 | 190,467 |
| 2022-10-17 | 7.270 | 7.390 | 7.100 | 7.300 | 21.900 | 92,433 |
| 2022-10-14 | 7.280 | 7.490 | 7.050 | 7.200 | 21.600 | 61,933 |
| 2022-10-13 | 7.240 | 7.410 | 7.110 | 7.400 | 22.200 | 171,367 |
| 2022-10-12 | 7.570 | 7.750 | 7.270 | 7.450 | 22.350 | 71,133 |
| 2022-10-11 | 7.760 | 7.970 | 7.320 | 7.600 | 22.800 | 192,733 |
| 2022-10-07 | 8.830 | 9.070 | 7.910 | 8.250 | 24.750 | 791,333 |
| 2022-10-06 | 6.290 | 8.880 | 6.130 | 8.600 | 25.800 | 599,567 |
| 2022-10-05 | 6.560 | 6.590 | 6.190 | 6.350 | 19.050 | 173,667 |
| 2022-10-04 | 6.960 | 7.060 | 6.620 | 6.650 | 19.950 | 56,433 |
| 2022-10-03 | 6.760 | 6.860 | 6.650 | 6.800 | 20.400 | 58,533 |
| 2022-09-30 | 6.800 | 6.850 | 6.650 | 6.850 | 20.550 | 44,200 |
| 2022-09-29 | 6.960 | 6.960 | 6.740 | 6.800 | 20.400 | 51,133 |
| 2022-09-28 | 6.840 | 7.050 | 6.760 | 7.000 | 21.000 | 46,700 |
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.