Curaleaf Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	10.400	10.640	10.250	10.580	31.740	127,100
2022-01-10	10.500	10.660	10.160	10.500	31.500	151,833
2022-01-07	10.350	10.650	10.140	10.520	31.560	118,333
2022-01-06	9.910	10.350	9.800	10.350	31.050	120,367
2022-01-05	11.110	11.110	9.960	9.980	29.940	351,533
2022-01-04	11.300	11.330	10.900	10.900	32.700	98,933
2021-12-31	10.800	11.450	10.640	11.300	33.900	280,700
2021-12-30	10.520	11.190	10.430	11.070	33.210	267,300
2021-12-29	11.100	11.140	10.400	10.520	31.560	382,967
2021-12-24	11.210	11.550	11.210	11.450	34.350	21,300
2021-12-23	11.100	11.520	10.820	11.340	34.020	111,533
2021-12-22	10.450	11.050	10.400	11.050	33.150	132,100
2021-12-21	10.580	10.770	10.370	10.720	32.160	172,900
2021-12-20	10.910	11.050	10.530	10.570	31.710	143,633
2021-12-17	11.330	11.330	11.040	11.080	33.240	181,900
2021-12-16	11.650	11.680	11.180	11.360	34.080	135,833
2021-12-15	11.890	11.890	11.290	11.670	35.010	144,533
2021-12-14	11.500	12.000	11.190	11.950	35.850	157,100
2021-12-13	12.090	12.180	11.240	11.710	35.130	120,967
2021-12-10	11.880	12.100	11.560	12.090	36.270	89,700
2021-12-09	11.750	12.300	11.470	11.760	35.280	139,600
2021-12-08	11.270	12.030	10.900	11.960	35.880	246,800
2021-12-07	11.240	11.500	10.970	11.310	33.930	167,733
2021-12-06	12.150	12.470	10.880	11.040	33.120	313,867
2021-12-03	11.710	12.400	11.550	11.900	35.700	176,567
2021-12-02	11.270	12.050	11.060	12.000	36.000	208,867
2021-12-01	12.090	12.150	11.140	11.460	34.380	201,067
2021-11-30	12.360	12.680	11.620	12.200	36.600	151,300
2021-11-29	12.860	12.970	12.160	12.440	37.320	87,233
2021-11-26	12.250	12.940	12.150	12.610	37.830	81,500
2021-11-25	12.600	12.880	12.500	12.620	37.860	13,533
2021-11-24	12.330	13.150	12.330	12.690	38.070	124,533
2021-11-23	12.250	12.600	11.900	12.580	37.740	115,367
2021-11-22	12.490	12.530	11.910	12.250	36.750	130,000
2021-11-19	12.600	12.740	12.180	12.450	37.350	73,500
2021-11-18	12.450	12.750	11.840	12.600	37.800	156,767
2021-11-17	12.550	12.910	12.460	12.550	37.650	128,733
2021-11-16	12.750	13.160	12.360	12.480	37.440	134,200
2021-11-15	13.900	14.220	12.550	12.650	37.950	348,367
2021-11-12	12.110	13.550	12.110	13.240	39.720	356,867
2021-11-11	11.680	12.590	11.450	11.895	35.685	264,100
2021-11-10	12.300	12.300	11.450	11.600	34.800	173,400
2021-11-09	12.450	12.450	11.900	12.300	36.900	433,800
2021-11-08	13.390	13.840	12.680	12.800	38.400	552,900
2021-11-05	11.160	12.710	11.160	12.500	37.500	199,767
2021-11-04	11.600	11.700	11.200	11.200	33.600	136,567
2021-11-03	11.440	11.710	11.380	11.660	34.980	127,267
2021-11-02	12.200	12.260	11.610	11.650	34.950	99,900
2021-11-01	12.180	12.380	11.600	12.110	36.330	129,333
2021-10-29	11.900	12.080	11.690	12.080	36.240	148,733
2021-10-28	12.400	12.500	11.860	11.980	35.940	205,867
2021-10-27	12.510	12.720	12.180	12.340	37.020	110,967
2021-10-26	12.850	12.850	12.420	12.420	37.260	86,233
2021-10-25	12.710	12.750	12.480	12.710	38.130	88,867
2021-10-22	13.030	13.070	12.560	12.600	37.800	84,267
2021-10-21	13.490	13.650	13.010	13.100	39.300	80,167
2021-10-20	13.250	13.710	12.940	13.520	40.560	132,833
2021-10-19	12.540	13.390	12.350	13.360	40.080	237,467
2021-10-18	13.220	13.220	12.450	12.520	37.560	147,733
2021-10-15	13.450	13.450	12.950	13.100	39.300	132,667

← NewerPage 21 of 22 · 1,261 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.