Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.950 | 3.100 | 2.920 | 3.010 | 9.030 | 196,067 |
| 2026-01-29 | 3.120 | 3.125 | 2.910 | 3.010 | 9.030 | 338,000 |
| 2026-01-28 | 3.400 | 3.400 | 3.080 | 3.140 | 9.420 | 409,200 |
| 2026-01-27 | 3.510 | 3.530 | 3.340 | 3.340 | 10.020 | 150,467 |
| 2026-01-26 | 3.690 | 3.720 | 3.490 | 3.510 | 10.530 | 121,200 |
| 2026-01-23 | 3.640 | 3.750 | 3.510 | 3.700 | 11.100 | 129,533 |
| 2026-01-22 | 3.440 | 3.630 | 3.390 | 3.600 | 10.800 | 154,700 |
| 2026-01-21 | 3.460 | 3.520 | 3.340 | 3.360 | 10.080 | 173,100 |
| 2026-01-20 | 3.600 | 3.610 | 3.420 | 3.450 | 10.350 | 172,233 |
| 2026-01-19 | 3.610 | 3.650 | 3.590 | 3.610 | 10.830 | 28,567 |
| 2026-01-16 | 3.840 | 3.840 | 3.640 | 3.690 | 11.070 | 205,667 |
| 2026-01-15 | 3.840 | 3.920 | 3.770 | 3.790 | 11.370 | 117,267 |
| 2026-01-14 | 3.640 | 3.840 | 3.630 | 3.830 | 11.490 | 150,267 |
| 2026-01-13 | 3.760 | 3.850 | 3.630 | 3.660 | 10.980 | 150,500 |
| 2026-01-12 | 3.520 | 3.880 | 3.420 | 3.780 | 11.340 | 392,367 |
| 2026-01-09 | 3.600 | 3.650 | 3.420 | 3.500 | 10.500 | 200,633 |
| 2026-01-08 | 3.420 | 3.570 | 3.390 | 3.550 | 10.650 | 218,367 |
| 2026-01-07 | 3.420 | 3.450 | 3.340 | 3.430 | 10.290 | 111,700 |
| 2026-01-06 | 3.420 | 3.460 | 3.350 | 3.370 | 10.110 | 133,000 |
| 2026-01-05 | 3.650 | 3.650 | 3.360 | 3.420 | 10.260 | 381,333 |
| 2026-01-02 | 3.400 | 3.670 | 3.400 | 3.580 | 10.740 | 345,167 |
| 2025-12-31 | 3.520 | 3.630 | 3.400 | 3.410 | 10.230 | 389,133 |
| 2025-12-30 | 3.520 | 3.640 | 3.460 | 3.490 | 10.470 | 513,000 |
| 2025-12-29 | 3.740 | 3.820 | 3.510 | 3.520 | 10.560 | 233,233 |
| 2025-12-24 | 3.830 | 3.900 | 3.680 | 3.760 | 11.280 | 150,000 |
| 2025-12-23 | 3.800 | 3.960 | 3.570 | 3.850 | 11.550 | 624,733 |
| 2025-12-22 | 4.380 | 4.380 | 3.810 | 3.830 | 11.490 | 502,733 |
| 2025-12-19 | 4.730 | 4.820 | 4.090 | 4.140 | 12.420 | 1,084,100 |
| 2025-12-18 | 6.750 | 6.975 | 4.260 | 4.410 | 13.230 | 2,486,200 |
| 2025-12-17 | 6.230 | 6.890 | 6.230 | 6.490 | 19.470 | 1,085,800 |
| 2025-12-16 | 5.140 | 6.400 | 5.090 | 6.230 | 18.690 | 1,020,300 |
| 2025-12-15 | 5.230 | 5.440 | 4.810 | 5.050 | 15.150 | 928,100 |
| 2025-12-12 | 4.340 | 5.550 | 4.260 | 5.100 | 15.300 | 2,410,000 |
| 2025-12-11 | 3.620 | 3.790 | 3.620 | 3.700 | 11.100 | 96,900 |
| 2025-12-10 | 3.750 | 3.840 | 3.640 | 3.680 | 11.040 | 73,733 |
| 2025-12-09 | 3.490 | 3.850 | 3.490 | 3.760 | 11.280 | 119,700 |
| 2025-12-08 | 3.800 | 3.800 | 3.450 | 3.540 | 10.620 | 189,300 |
| 2025-12-05 | 3.730 | 3.970 | 3.710 | 3.790 | 11.370 | 320,900 |
| 2025-12-04 | 3.390 | 3.785 | 3.390 | 3.720 | 11.160 | 281,200 |
| 2025-12-03 | 3.260 | 3.570 | 3.190 | 3.390 | 10.170 | 192,167 |
| 2025-12-02 | 3.380 | 3.500 | 3.220 | 3.240 | 9.720 | 160,833 |
| 2025-12-01 | 3.170 | 3.470 | 3.070 | 3.390 | 10.170 | 239,733 |
| 2025-11-28 | 3.180 | 3.250 | 3.150 | 3.240 | 9.720 | 39,033 |
| 2025-11-27 | 3.200 | 3.220 | 3.150 | 3.170 | 9.510 | 19,333 |
| 2025-11-26 | 3.080 | 3.200 | 3.070 | 3.190 | 9.570 | 88,067 |
| 2025-11-25 | 3.040 | 3.100 | 2.910 | 3.040 | 9.120 | 83,067 |
| 2025-11-24 | 3.090 | 3.280 | 2.900 | 3.040 | 9.120 | 245,133 |
| 2025-11-21 | 2.740 | 3.050 | 2.710 | 3.010 | 9.030 | 237,033 |
| 2025-11-20 | 2.760 | 2.820 | 2.680 | 2.750 | 8.250 | 130,700 |
| 2025-11-19 | 2.750 | 2.910 | 2.650 | 2.690 | 8.070 | 243,667 |
| 2025-11-18 | 2.760 | 2.850 | 2.680 | 2.730 | 8.190 | 228,667 |
| 2025-11-17 | 2.910 | 3.135 | 2.750 | 2.830 | 8.490 | 497,133 |
| 2025-11-14 | 3.600 | 3.600 | 2.790 | 2.890 | 8.670 | 708,967 |
| 2025-11-13 | 3.800 | 3.890 | 3.610 | 3.610 | 10.830 | 112,167 |
| 2025-11-12 | 3.960 | 4.040 | 3.800 | 3.900 | 11.700 | 122,700 |
| 2025-11-11 | 4.080 | 4.080 | 3.870 | 3.970 | 11.910 | 109,700 |
| 2025-11-10 | 3.760 | 4.160 | 3.720 | 4.140 | 12.420 | 353,367 |
| 2025-11-07 | 3.410 | 3.750 | 3.300 | 3.720 | 11.160 | 135,600 |
| 2025-11-06 | 4.040 | 4.040 | 3.420 | 3.440 | 10.320 | 254,000 |
| 2025-11-05 | 3.800 | 4.030 | 3.770 | 4.010 | 12.030 | 603,200 |
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.