Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.910 | 6.990 | 6.840 | 6.870 | 20.610 | 51,933 |
| 2022-09-26 | 7.000 | 7.130 | 6.800 | 7.030 | 21.090 | 63,567 |
| 2022-09-23 | 7.550 | 7.550 | 6.950 | 7.100 | 21.300 | 104,967 |
| 2022-09-22 | 7.700 | 7.700 | 7.440 | 7.600 | 22.800 | 41,533 |
| 2022-09-21 | 7.790 | 7.920 | 7.700 | 7.700 | 23.100 | 46,433 |
| 2022-09-20 | 7.690 | 7.910 | 7.540 | 7.840 | 23.520 | 99,767 |
| 2022-09-19 | 7.660 | 7.880 | 7.560 | 7.760 | 23.280 | 89,733 |
| 2022-09-16 | 7.770 | 7.950 | 7.580 | 7.850 | 23.550 | 75,267 |
| 2022-09-15 | 7.740 | 7.980 | 7.640 | 7.840 | 23.520 | 66,833 |
| 2022-09-14 | 7.450 | 8.150 | 7.370 | 7.840 | 23.520 | 72,900 |
| 2022-09-13 | 7.570 | 7.770 | 7.280 | 7.500 | 22.500 | 126,033 |
| 2022-09-12 | 8.040 | 8.040 | 7.560 | 7.780 | 23.340 | 104,333 |
| 2022-09-09 | 7.770 | 8.210 | 7.760 | 8.000 | 24.000 | 112,633 |
| 2022-09-08 | 7.950 | 8.000 | 7.600 | 7.760 | 23.280 | 132,167 |
| 2022-09-07 | 8.160 | 8.240 | 7.880 | 8.000 | 24.000 | 170,100 |
| 2022-09-06 | 8.450 | 8.560 | 8.100 | 8.130 | 24.390 | 120,100 |
| 2022-09-02 | 8.120 | 8.500 | 8.100 | 8.500 | 25.500 | 98,767 |
| 2022-09-01 | 8.180 | 8.290 | 7.880 | 8.190 | 24.570 | 86,500 |
| 2022-08-31 | 8.140 | 8.320 | 7.780 | 8.300 | 24.900 | 177,233 |
| 2022-08-30 | 8.630 | 8.630 | 8.200 | 8.250 | 24.750 | 97,467 |
| 2022-08-29 | 8.020 | 8.780 | 7.820 | 8.570 | 25.710 | 142,867 |
| 2022-08-26 | 8.300 | 8.330 | 7.880 | 8.180 | 24.540 | 113,133 |
| 2022-08-25 | 7.870 | 8.330 | 7.840 | 8.300 | 24.900 | 210,500 |
| 2022-08-24 | 7.370 | 7.990 | 7.370 | 7.990 | 23.970 | 134,433 |
| 2022-08-23 | 7.570 | 7.620 | 7.320 | 7.500 | 22.500 | 72,400 |
| 2022-08-22 | 7.510 | 7.760 | 7.450 | 7.620 | 22.860 | 63,167 |
| 2022-08-19 | 7.630 | 7.720 | 7.460 | 7.700 | 23.100 | 78,700 |
| 2022-08-18 | 7.420 | 7.780 | 7.300 | 7.650 | 22.950 | 122,100 |
| 2022-08-17 | 7.530 | 7.600 | 7.340 | 7.550 | 22.650 | 53,133 |
| 2022-08-16 | 7.510 | 7.760 | 7.480 | 7.650 | 22.950 | 55,367 |
| 2022-08-15 | 7.610 | 7.810 | 7.610 | 7.640 | 22.920 | 88,867 |
| 2022-08-12 | 7.660 | 7.750 | 7.570 | 7.750 | 23.250 | 28,933 |
| 2022-08-11 | 7.540 | 7.680 | 7.440 | 7.640 | 22.920 | 95,800 |
| 2022-08-10 | 7.390 | 7.650 | 7.330 | 7.530 | 22.590 | 128,867 |
| 2022-08-09 | 7.110 | 7.420 | 7.100 | 7.380 | 22.140 | 81,300 |
| 2022-08-08 | 7.100 | 7.570 | 6.900 | 7.230 | 21.690 | 139,300 |
| 2022-08-05 | 7.060 | 7.220 | 6.890 | 7.150 | 21.450 | 71,367 |
| 2022-08-04 | 7.020 | 7.250 | 6.900 | 7.000 | 21.000 | 73,500 |
| 2022-08-03 | 7.050 | 7.220 | 6.980 | 7.160 | 21.480 | 65,167 |
| 2022-08-02 | 7.050 | 7.240 | 6.930 | 7.160 | 21.480 | 140,233 |
| 2022-07-29 | 7.250 | 7.330 | 7.040 | 7.110 | 21.330 | 59,233 |
| 2022-07-28 | 7.390 | 7.400 | 7.090 | 7.250 | 21.750 | 67,200 |
| 2022-07-27 | 7.600 | 7.600 | 7.090 | 7.480 | 22.440 | 81,067 |
| 2022-07-26 | 7.940 | 7.940 | 7.470 | 7.600 | 22.800 | 58,833 |
| 2022-07-25 | 7.760 | 8.050 | 7.710 | 8.030 | 24.090 | 94,033 |
| 2022-07-22 | 7.960 | 8.050 | 7.580 | 7.950 | 23.850 | 139,467 |
| 2022-07-21 | 7.700 | 7.990 | 7.350 | 7.950 | 23.850 | 115,500 |
| 2022-07-20 | 7.600 | 8.000 | 7.500 | 7.700 | 23.100 | 136,233 |
| 2022-07-19 | 7.190 | 7.500 | 6.980 | 7.500 | 22.500 | 111,800 |
| 2022-07-18 | 6.990 | 7.130 | 6.860 | 7.110 | 21.330 | 78,567 |
| 2022-07-15 | 6.830 | 7.040 | 6.700 | 6.860 | 20.580 | 89,333 |
| 2022-07-14 | 6.280 | 6.950 | 6.280 | 6.880 | 20.640 | 235,267 |
| 2022-07-13 | 6.490 | 6.530 | 6.370 | 6.500 | 19.500 | 66,233 |
| 2022-07-12 | 6.460 | 6.580 | 6.320 | 6.570 | 19.710 | 51,533 |
| 2022-07-11 | 6.490 | 6.600 | 6.325 | 6.530 | 19.590 | 100,133 |
| 2022-07-08 | 6.730 | 6.780 | 6.510 | 6.510 | 19.530 | 103,000 |
| 2022-07-07 | 6.700 | 6.800 | 6.570 | 6.780 | 20.340 | 68,033 |
| 2022-07-06 | 6.780 | 6.870 | 6.570 | 6.750 | 20.250 | 90,033 |
| 2022-07-05 | 6.310 | 7.080 | 6.290 | 6.800 | 20.400 | 113,367 |
| 2022-07-04 | 6.590 | 6.590 | 6.400 | 6.470 | 19.410 | 13,467 |
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.