Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.430 | 6.530 | 6.180 | 6.510 | 19.530 | 176,333 |
| 2022-06-29 | 6.780 | 6.780 | 6.440 | 6.600 | 19.800 | 212,900 |
| 2022-06-28 | 6.660 | 6.830 | 6.310 | 6.800 | 20.400 | 114,167 |
| 2022-06-27 | 6.570 | 6.800 | 6.560 | 6.610 | 19.830 | 61,133 |
| 2022-06-24 | 6.510 | 6.820 | 6.510 | 6.690 | 20.070 | 92,867 |
| 2022-06-23 | 6.410 | 6.760 | 6.320 | 6.650 | 19.950 | 115,333 |
| 2022-06-22 | 6.560 | 6.670 | 6.250 | 6.650 | 19.950 | 229,733 |
| 2022-06-21 | 7.000 | 7.070 | 6.550 | 6.700 | 20.100 | 129,733 |
| 2022-06-20 | 6.730 | 6.950 | 6.670 | 6.920 | 20.760 | 14,600 |
| 2022-06-17 | 6.760 | 6.910 | 6.660 | 6.800 | 20.400 | 76,867 |
| 2022-06-16 | 6.900 | 6.900 | 6.580 | 6.830 | 20.490 | 71,667 |
| 2022-06-15 | 6.680 | 7.040 | 6.610 | 7.040 | 21.120 | 135,300 |
| 2022-06-14 | 7.100 | 7.250 | 6.620 | 6.810 | 20.430 | 146,167 |
| 2022-06-13 | 7.470 | 7.640 | 7.080 | 7.200 | 21.600 | 105,200 |
| 2022-06-10 | 7.280 | 7.800 | 7.150 | 7.710 | 23.130 | 65,700 |
| 2022-06-09 | 7.540 | 7.600 | 7.240 | 7.460 | 22.380 | 111,800 |
| 2022-06-08 | 7.820 | 7.980 | 7.500 | 7.540 | 22.620 | 186,167 |
| 2022-06-07 | 7.900 | 8.020 | 7.750 | 8.020 | 24.060 | 60,300 |
| 2022-06-06 | 7.700 | 8.050 | 7.600 | 8.000 | 24.000 | 68,633 |
| 2022-06-03 | 7.610 | 7.840 | 7.610 | 7.840 | 23.520 | 62,500 |
| 2022-06-02 | 7.750 | 7.850 | 7.630 | 7.710 | 23.130 | 96,800 |
| 2022-06-01 | 7.790 | 7.930 | 7.610 | 7.800 | 23.400 | 61,133 |
| 2022-05-31 | 7.610 | 7.830 | 7.530 | 7.830 | 23.490 | 54,367 |
| 2022-05-30 | 7.600 | 7.740 | 7.570 | 7.740 | 23.220 | 17,433 |
| 2022-05-27 | 7.850 | 7.930 | 7.500 | 7.750 | 23.250 | 140,867 |
| 2022-05-26 | 7.730 | 8.110 | 7.730 | 7.900 | 23.700 | 84,800 |
| 2022-05-25 | 7.750 | 8.030 | 7.740 | 7.850 | 23.550 | 109,000 |
| 2022-05-24 | 7.740 | 7.840 | 7.550 | 7.840 | 23.520 | 81,000 |
| 2022-05-20 | 7.550 | 8.060 | 7.300 | 8.040 | 24.120 | 81,900 |
| 2022-05-19 | 7.030 | 7.540 | 7.020 | 7.450 | 22.350 | 88,633 |
| 2022-05-18 | 7.280 | 7.320 | 7.040 | 7.230 | 21.690 | 117,033 |
| 2022-05-17 | 7.580 | 7.690 | 7.370 | 7.370 | 22.110 | 112,833 |
| 2022-05-16 | 7.600 | 7.810 | 7.360 | 7.590 | 22.770 | 127,467 |
| 2022-05-13 | 7.300 | 7.710 | 7.270 | 7.700 | 23.100 | 180,767 |
| 2022-05-12 | 7.080 | 7.360 | 7.020 | 7.230 | 21.690 | 150,233 |
| 2022-05-11 | 7.190 | 7.380 | 6.900 | 7.310 | 21.930 | 123,367 |
| 2022-05-10 | 7.110 | 7.300 | 6.630 | 7.290 | 21.870 | 268,433 |
| 2022-05-09 | 7.450 | 7.450 | 6.970 | 7.290 | 21.870 | 177,500 |
| 2022-05-06 | 7.010 | 7.680 | 6.640 | 7.680 | 23.040 | 295,833 |
| 2022-05-05 | 7.290 | 7.290 | 6.900 | 7.250 | 21.750 | 105,333 |
| 2022-05-04 | 7.510 | 7.540 | 7.010 | 7.300 | 21.900 | 164,533 |
| 2022-05-03 | 7.400 | 7.590 | 7.170 | 7.500 | 22.500 | 141,633 |
| 2022-05-02 | 7.560 | 7.700 | 7.230 | 7.500 | 22.500 | 123,167 |
| 2022-04-29 | 7.670 | 7.910 | 7.520 | 7.600 | 22.800 | 114,033 |
| 2022-04-28 | 7.670 | 7.840 | 7.530 | 7.820 | 23.460 | 186,567 |
| 2022-04-27 | 7.970 | 8.170 | 7.560 | 7.730 | 23.190 | 129,867 |
| 2022-04-26 | 7.980 | 8.080 | 7.860 | 8.020 | 24.060 | 177,467 |
| 2022-04-25 | 7.820 | 8.080 | 7.800 | 7.990 | 23.970 | 153,767 |
| 2022-04-22 | 7.580 | 8.380 | 7.580 | 8.250 | 24.750 | 121,133 |
| 2022-04-21 | 7.800 | 7.930 | 7.390 | 7.700 | 23.100 | 161,700 |
| 2022-04-20 | 7.740 | 7.890 | 7.650 | 7.690 | 23.070 | 73,900 |
| 2022-04-19 | 7.740 | 7.980 | 7.600 | 7.810 | 23.430 | 195,367 |
| 2022-04-18 | 8.270 | 8.390 | 7.760 | 7.800 | 23.400 | 225,600 |
| 2022-04-14 | 8.480 | 8.500 | 8.290 | 8.450 | 25.350 | 74,633 |
| 2022-04-13 | 8.350 | 8.600 | 8.220 | 8.600 | 25.800 | 74,033 |
| 2022-04-12 | 8.600 | 8.650 | 8.270 | 8.370 | 25.110 | 82,033 |
| 2022-04-11 | 8.380 | 8.860 | 8.250 | 8.600 | 25.800 | 109,933 |
| 2022-04-08 | 8.530 | 8.680 | 8.430 | 8.550 | 25.650 | 71,633 |
| 2022-04-07 | 8.500 | 8.710 | 7.930 | 8.690 | 26.070 | 130,633 |
| 2022-04-06 | 8.850 | 8.850 | 8.390 | 8.460 | 25.380 | 141,000 |
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.