Curaleaf Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.350	13.550	13.100	13.230	13.230	66,800
2026-07-21	13.130	13.560	13.110	13.520	13.520	133,318
2026-07-20	13.100	13.170	12.850	13.050	13.050	45,713
2026-07-17	12.930	13.170	12.750	13.140	13.140	80,200
2026-07-16	13.560	13.600	13.040	13.120	13.120	110,300
2026-07-15	13.990	14.000	13.560	13.690	13.690	101,200
2026-07-14	14.130	14.150	13.660	13.870	13.870	89,500
2026-07-13	13.480	14.300	13.350	14.150	14.150	228,600
2026-07-10	13.130	13.650	12.970	13.500	13.500	119,800
2026-07-09	13.700	13.980	13.020	13.170	13.170	134,900
2026-07-08	13.260	13.870	13.120	13.730	13.730	100,200
2026-07-07	13.320	13.620	13.160	13.410	13.410	109,700
2026-07-06	14.580	14.580	13.160	13.320	13.320	224,500
2026-07-03	14.380	14.700	14.380	14.650	14.650	33,300
2026-07-02	15.180	15.190	14.150	14.550	14.550	178,500
2026-06-30	14.550	15.350	14.260	15.310	15.310	307,600
2026-06-29	14.160	14.500	13.650	14.460	14.460	200,500
2026-06-26	13.550	14.300	13.510	14.160	14.160	224,200
2026-06-25	13.050	13.700	12.960	13.630	13.630	121,100
2026-06-24	13.080	13.610	12.920	13.240	13.240	94,100
2026-06-23	13.350	13.610	13.000	13.190	13.190	145,000
2026-06-22	13.910	14.230	13.550	13.740	13.740	159,700
2026-06-19	14.010	14.270	13.965	14.060	14.060	168,500
2026-06-18	13.580	14.390	13.240	14.220	14.220	181,600
2026-06-17	13.500	14.040	13.210	13.430	13.430	120,000
2026-06-16	13.710	13.950	12.990	13.540	13.540	96,500
2026-06-15	13.940	14.340	13.490	13.670	13.670	150,700
2026-06-12	14.620	15.000	13.710	13.840	13.840	157,000
2026-06-11	14.370	15.200	14.090	14.560	14.560	196,900
2026-06-10	14.650	15.360	14.350	14.500	14.500	159,700
2026-06-09	15.040	16.180	14.620	15.060	15.060	307,600
2026-06-08	16.200	16.500	14.950	15.600	15.600	311,600
2026-06-05	15.000	16.920	14.730	16.210	16.210	395,400
2026-06-04	14.100	15.480	14.100	15.210	15.210	257,267
2026-06-03	4.920	5.000	4.630	4.730	14.190	216,633
2026-06-02	5.000	5.050	4.920	4.970	14.910	106,733
2026-06-01	4.790	5.120	4.770	5.050	15.150	195,800
2026-05-29	4.890	5.000	4.750	4.850	14.550	248,700
2026-05-28	4.310	4.940	4.250	4.890	14.670	403,067
2026-05-27	4.450	4.550	4.180	4.390	13.170	241,700
2026-05-26	4.780	4.820	4.260	4.550	13.650	369,700
2026-05-25	4.590	4.850	4.590	4.700	14.100	34,867
2026-05-22	4.710	4.740	4.490	4.620	13.860	139,767
2026-05-21	4.510	4.800	4.450	4.690	14.070	105,700
2026-05-20	4.480	4.590	4.350	4.560	13.680	161,433
2026-05-19	4.650	4.840	4.370	4.440	13.320	251,633
2026-05-15	5.300	5.390	4.610	4.690	14.070	388,000
2026-05-14	5.350	5.510	5.250	5.400	16.200	163,200
2026-05-13	5.260	5.660	5.240	5.390	16.170	504,533
2026-05-12	5.370	5.430	5.250	5.300	15.900	216,500
2026-05-11	5.250	5.500	5.130	5.460	16.380	291,867
2026-05-08	5.220	5.460	5.210	5.320	15.960	356,500
2026-05-07	5.120	5.430	5.120	5.360	16.080	244,333
2026-05-06	4.750	5.210	4.710	5.180	15.540	502,200
2026-05-05	4.460	4.750	4.460	4.730	14.190	226,367
2026-05-04	4.640	4.680	4.430	4.450	13.350	208,233
2026-05-01	4.790	4.790	4.550	4.590	13.770	284,967
2026-04-30	4.450	4.800	4.450	4.770	14.310	276,900
2026-04-29	4.380	4.620	4.360	4.480	13.440	451,767
2026-04-28	4.690	4.710	4.475	4.530	13.590	345,267

← NewerPage 2 of 5 · 251 trading daysOlder →

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.