Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.610 | 4.700 | 4.350 | 4.690 | 14.070 | 291,500 |
| 2026-04-24 | 4.100 | 4.570 | 4.060 | 4.520 | 13.560 | 511,767 |
| 2026-04-23 | 5.650 | 5.650 | 3.930 | 4.000 | 12.000 | 1,553,500 |
| 2026-04-22 | 4.150 | 5.520 | 4.150 | 5.240 | 15.720 | 1,623,533 |
| 2026-04-21 | 4.160 | 4.270 | 4.050 | 4.170 | 12.510 | 434,367 |
| 2026-04-20 | 3.660 | 4.190 | 3.660 | 4.160 | 12.480 | 476,800 |
| 2026-04-17 | 3.650 | 3.770 | 3.600 | 3.740 | 11.220 | 320,933 |
| 2026-04-16 | 3.650 | 3.660 | 3.530 | 3.590 | 10.770 | 163,400 |
| 2026-04-15 | 3.380 | 3.600 | 3.290 | 3.600 | 10.800 | 179,800 |
| 2026-04-14 | 3.350 | 3.400 | 3.280 | 3.320 | 9.960 | 104,667 |
| 2026-04-13 | 3.160 | 3.350 | 3.150 | 3.320 | 9.960 | 100,300 |
| 2026-04-10 | 3.400 | 3.420 | 3.180 | 3.220 | 9.660 | 97,267 |
| 2026-04-09 | 3.330 | 3.420 | 3.260 | 3.370 | 10.110 | 143,033 |
| 2026-04-08 | 3.280 | 3.380 | 3.230 | 3.340 | 10.020 | 137,933 |
| 2026-04-07 | 3.400 | 3.400 | 3.100 | 3.130 | 9.390 | 186,000 |
| 2026-04-06 | 3.290 | 3.410 | 3.240 | 3.390 | 10.170 | 228,467 |
| 2026-04-02 | 3.010 | 3.390 | 3.010 | 3.360 | 10.080 | 342,367 |
| 2026-04-01 | 3.030 | 3.120 | 2.910 | 3.110 | 9.330 | 185,067 |
| 2026-03-31 | 2.660 | 3.030 | 2.660 | 3.000 | 9.000 | 204,700 |
| 2026-03-30 | 2.820 | 2.860 | 2.590 | 2.640 | 7.920 | 243,633 |
| 2026-03-27 | 2.990 | 3.020 | 2.710 | 2.770 | 8.310 | 396,833 |
| 2026-03-26 | 3.160 | 3.170 | 2.960 | 2.980 | 8.940 | 217,000 |
| 2026-03-25 | 3.190 | 3.280 | 3.140 | 3.170 | 9.510 | 133,333 |
| 2026-03-24 | 3.120 | 3.170 | 3.060 | 3.160 | 9.480 | 71,800 |
| 2026-03-23 | 2.930 | 3.240 | 2.920 | 3.170 | 9.510 | 173,367 |
| 2026-03-20 | 3.150 | 3.200 | 2.890 | 3.010 | 9.030 | 332,933 |
| 2026-03-19 | 3.120 | 3.240 | 3.010 | 3.160 | 9.480 | 150,833 |
| 2026-03-18 | 3.150 | 3.190 | 3.100 | 3.160 | 9.480 | 108,367 |
| 2026-03-17 | 3.150 | 3.230 | 3.120 | 3.160 | 9.480 | 115,867 |
| 2026-03-16 | 3.230 | 3.240 | 3.110 | 3.150 | 9.450 | 56,567 |
| 2026-03-13 | 3.150 | 3.280 | 3.150 | 3.230 | 9.690 | 96,333 |
| 2026-03-12 | 3.100 | 3.160 | 3.060 | 3.150 | 9.450 | 106,400 |
| 2026-03-11 | 3.050 | 3.160 | 3.030 | 3.140 | 9.420 | 171,000 |
| 2026-03-10 | 3.120 | 3.140 | 3.030 | 3.080 | 9.240 | 200,633 |
| 2026-03-09 | 3.120 | 3.130 | 3.030 | 3.060 | 9.180 | 129,600 |
| 2026-03-06 | 2.980 | 3.330 | 2.980 | 3.220 | 9.660 | 314,467 |
| 2026-03-05 | 3.160 | 3.280 | 2.990 | 3.040 | 9.120 | 109,967 |
| 2026-03-04 | 3.130 | 3.220 | 3.125 | 3.210 | 9.630 | 132,433 |
| 2026-03-03 | 3.000 | 3.120 | 2.970 | 3.110 | 9.330 | 169,167 |
| 2026-03-02 | 3.100 | 3.150 | 3.010 | 3.030 | 9.090 | 223,967 |
| 2026-02-27 | 3.260 | 3.320 | 3.100 | 3.190 | 9.570 | 188,333 |
| 2026-02-26 | 3.460 | 3.460 | 3.290 | 3.330 | 9.990 | 172,300 |
| 2026-02-25 | 3.390 | 3.500 | 3.280 | 3.420 | 10.260 | 130,200 |
| 2026-02-24 | 3.030 | 3.420 | 2.980 | 3.380 | 10.140 | 296,300 |
| 2026-02-23 | 3.190 | 3.210 | 3.020 | 3.050 | 9.150 | 237,300 |
| 2026-02-20 | 3.580 | 3.580 | 3.200 | 3.230 | 9.690 | 293,900 |
| 2026-02-19 | 3.250 | 3.670 | 3.200 | 3.580 | 10.740 | 319,667 |
| 2026-02-18 | 3.250 | 3.400 | 3.250 | 3.290 | 9.870 | 137,700 |
| 2026-02-17 | 3.310 | 3.320 | 3.190 | 3.240 | 9.720 | 105,833 |
| 2026-02-13 | 3.240 | 3.360 | 3.240 | 3.310 | 9.930 | 118,467 |
| 2026-02-12 | 3.310 | 3.380 | 3.200 | 3.240 | 9.720 | 172,633 |
| 2026-02-11 | 3.250 | 3.320 | 3.190 | 3.300 | 9.900 | 171,000 |
| 2026-02-10 | 3.340 | 3.460 | 3.210 | 3.240 | 9.720 | 104,900 |
| 2026-02-09 | 3.210 | 3.400 | 3.200 | 3.350 | 10.050 | 146,133 |
| 2026-02-06 | 3.000 | 3.300 | 2.980 | 3.270 | 9.810 | 234,000 |
| 2026-02-05 | 3.110 | 3.130 | 2.880 | 2.980 | 8.940 | 219,767 |
| 2026-02-04 | 3.190 | 3.210 | 2.960 | 3.160 | 9.480 | 246,933 |
| 2026-02-03 | 2.970 | 3.180 | 2.920 | 3.160 | 9.480 | 217,867 |
| 2026-02-02 | 3.110 | 3.110 | 2.880 | 2.970 | 8.910 | 232,500 |
| 2026-01-30 | 2.950 | 3.100 | 2.920 | 3.010 | 9.030 | 196,067 |
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.