Curaleaf Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	8.930	8.990	8.340	8.990	26.970	154,867
2022-04-04	9.050	9.100	8.670	8.900	26.700	90,833
2022-04-01	9.060	9.270	8.850	8.950	26.850	228,600
2022-03-31	9.060	9.150	8.850	9.130	27.390	102,067
2022-03-30	8.700	9.050	8.540	9.020	27.060	160,400
2022-03-29	8.420	8.680	8.250	8.680	26.040	98,400
2022-03-28	8.390	8.500	8.070	8.450	25.350	137,067
2022-03-25	8.320	8.650	8.040	8.360	25.080	451,667
2022-03-24	8.270	8.500	7.930	8.060	24.180	443,567
2022-03-23	8.480	8.550	8.190	8.450	25.350	91,767
2022-03-22	8.390	8.550	8.280	8.500	25.500	106,067
2022-03-21	8.430	8.510	8.100	8.430	25.290	119,600
2022-03-18	7.750	8.500	7.600	8.490	25.470	193,233
2022-03-17	7.550	7.850	7.480	7.850	23.550	141,100
2022-03-16	7.440	7.650	7.160	7.640	22.920	174,167
2022-03-15	7.200	7.400	6.830	7.390	22.170	262,233
2022-03-14	7.500	7.640	7.180	7.350	22.050	87,167
2022-03-11	7.780	7.780	7.330	7.600	22.800	70,233
2022-03-10	7.600	7.850	7.420	7.720	23.160	85,267
2022-03-09	7.610	7.990	7.550	7.740	23.220	151,600
2022-03-08	7.020	7.730	6.950	7.470	22.410	179,000
2022-03-07	7.450	7.650	6.920	7.120	21.360	239,467
2022-03-04	7.200	7.840	7.200	7.620	22.860	301,733
2022-03-03	7.810	7.930	7.360	7.800	23.400	311,967
2022-03-02	8.000	8.230	7.600	7.600	22.800	313,467
2022-03-01	8.850	8.860	7.860	8.000	24.000	453,833
2022-02-28	9.000	9.020	8.760	8.880	26.640	149,333
2022-02-25	9.640	9.640	8.820	9.150	27.450	301,267
2022-02-24	8.860	9.630	8.850	9.560	28.680	176,933
2022-02-23	10.100	10.300	9.340	9.600	28.800	160,333
2022-02-22	10.510	10.540	9.930	10.150	30.450	165,500
2022-02-18	10.810	11.120	10.540	10.950	32.850	118,433
2022-02-17	11.090	11.370	10.820	11.100	33.300	128,767
2022-02-16	11.190	11.530	11.010	11.250	33.750	96,400
2022-02-15	11.050	11.240	11.000	11.210	33.630	80,233
2022-02-14	10.890	11.100	10.570	10.900	32.700	62,433
2022-02-11	10.590	11.180	10.550	10.810	32.430	163,833
2022-02-10	10.300	11.130	10.300	10.700	32.100	284,467
2022-02-09	10.010	10.640	9.890	10.640	31.920	212,033
2022-02-08	10.000	10.100	9.710	10.100	30.300	177,933
2022-02-07	9.830	10.040	9.610	10.000	30.000	142,933
2022-02-04	9.250	9.980	9.170	9.800	29.400	379,433
2022-02-03	9.310	9.400	9.120	9.300	27.900	80,233
2022-02-02	9.600	9.650	9.330	9.480	28.440	206,100
2022-02-01	9.260	9.650	9.020	9.600	28.800	291,633
2022-01-31	9.040	9.400	8.910	9.210	27.630	204,967
2022-01-28	9.250	9.510	8.840	8.950	26.850	200,233
2022-01-27	9.600	9.770	9.220	9.580	28.740	116,833
2022-01-26	9.800	9.930	9.120	9.710	29.130	192,900
2022-01-25	9.050	9.630	8.930	9.600	28.800	235,833
2022-01-24	9.240	9.440	8.740	9.440	28.320	466,067
2022-01-21	9.450	9.700	9.120	9.590	28.770	391,800
2022-01-20	10.060	10.170	9.650	9.660	28.980	170,367
2022-01-19	10.240	10.320	9.950	10.240	30.720	149,767
2022-01-18	10.100	10.370	10.070	10.330	30.990	114,033
2022-01-17	10.350	10.370	10.160	10.250	30.750	7,700
2022-01-14	10.230	10.410	10.160	10.335	31.005	76,233
2022-01-13	10.400	10.490	10.110	10.260	30.780	155,600
2022-01-12	10.550	11.250	10.340	10.400	31.200	172,600
2022-01-11	10.400	10.640	10.250	10.580	31.740	127,100

← NewerPage 20 of 21 · 1,260 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.