Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.850 | 3.915 | 3.750 | 3.760 | 11.280 | 132,000 |
| 2025-11-03 | 3.970 | 4.090 | 3.880 | 3.910 | 11.730 | 117,833 |
| 2025-10-31 | 3.850 | 3.960 | 3.770 | 3.950 | 11.850 | 130,367 |
| 2025-10-30 | 3.950 | 3.960 | 3.760 | 3.860 | 11.580 | 102,833 |
| 2025-10-29 | 3.890 | 4.040 | 3.860 | 4.000 | 12.000 | 139,700 |
| 2025-10-28 | 4.000 | 4.000 | 3.840 | 3.940 | 11.820 | 166,767 |
| 2025-10-27 | 4.070 | 4.090 | 3.970 | 4.010 | 12.030 | 110,833 |
| 2025-10-24 | 4.140 | 4.210 | 3.980 | 4.030 | 12.090 | 224,633 |
| 2025-10-23 | 3.750 | 4.200 | 3.740 | 4.070 | 12.210 | 137,200 |
| 2025-10-22 | 3.970 | 4.110 | 3.730 | 3.780 | 11.340 | 114,133 |
| 2025-10-21 | 4.170 | 4.250 | 4.000 | 4.000 | 12.000 | 74,000 |
| 2025-10-20 | 4.110 | 4.270 | 4.070 | 4.200 | 12.600 | 90,433 |
| 2025-10-17 | 4.340 | 4.340 | 4.010 | 4.020 | 12.060 | 252,667 |
| 2025-10-16 | 4.660 | 4.880 | 4.370 | 4.380 | 13.140 | 227,233 |
| 2025-10-15 | 4.340 | 4.890 | 4.330 | 4.640 | 13.920 | 361,300 |
| 2025-10-14 | 4.200 | 4.600 | 4.200 | 4.470 | 13.410 | 276,133 |
| 2025-10-10 | 4.610 | 4.750 | 4.200 | 4.230 | 12.690 | 246,433 |
| 2025-10-09 | 4.690 | 4.880 | 4.560 | 4.640 | 13.920 | 319,467 |
| 2025-10-08 | 4.610 | 4.665 | 4.480 | 4.530 | 13.590 | 250,900 |
| 2025-10-07 | 4.440 | 4.750 | 4.360 | 4.500 | 13.500 | 368,000 |
| 2025-10-06 | 4.100 | 4.520 | 4.050 | 4.380 | 13.140 | 442,467 |
| 2025-10-03 | 4.410 | 4.700 | 4.170 | 4.210 | 12.630 | 756,600 |
| 2025-10-02 | 4.130 | 4.450 | 3.960 | 4.390 | 13.170 | 357,833 |
| 2025-10-01 | 3.900 | 4.140 | 3.770 | 4.100 | 12.300 | 426,000 |
| 2025-09-30 | 4.380 | 4.470 | 3.760 | 3.830 | 11.490 | 1,188,467 |
| 2025-09-29 | 3.760 | 4.490 | 3.740 | 4.450 | 13.350 | 875,900 |
| 2025-09-26 | 3.540 | 3.670 | 3.250 | 3.300 | 9.900 | 200,933 |
| 2025-09-25 | 3.800 | 3.800 | 3.520 | 3.540 | 10.620 | 205,633 |
| 2025-09-24 | 3.550 | 3.880 | 3.520 | 3.790 | 11.370 | 334,500 |
| 2025-09-23 | 3.500 | 3.860 | 3.450 | 3.610 | 10.830 | 256,700 |
| 2025-09-22 | 3.480 | 3.640 | 3.450 | 3.490 | 10.470 | 125,100 |
| 2025-09-19 | 3.650 | 3.720 | 3.425 | 3.580 | 10.740 | 3,267,300 |
| 2025-09-18 | 3.370 | 3.730 | 3.370 | 3.620 | 10.860 | 226,900 |
| 2025-09-17 | 3.470 | 3.630 | 3.390 | 3.420 | 10.260 | 143,567 |
| 2025-09-16 | 3.300 | 3.540 | 3.270 | 3.510 | 10.530 | 305,133 |
| 2025-09-15 | 3.320 | 3.450 | 3.240 | 3.270 | 9.810 | 171,100 |
| 2025-09-12 | 3.560 | 3.650 | 3.320 | 3.330 | 9.990 | 229,833 |
| 2025-09-11 | 3.760 | 3.900 | 3.520 | 3.520 | 10.560 | 254,233 |
| 2025-09-10 | 4.280 | 4.340 | 3.920 | 3.950 | 11.850 | 269,967 |
| 2025-09-09 | 4.150 | 4.480 | 4.110 | 4.290 | 12.870 | 335,267 |
| 2025-09-08 | 4.200 | 4.250 | 4.020 | 4.080 | 12.240 | 260,233 |
| 2025-09-05 | 3.880 | 4.160 | 3.810 | 3.980 | 11.940 | 250,567 |
| 2025-09-04 | 3.730 | 4.040 | 3.730 | 3.870 | 11.610 | 145,300 |
| 2025-09-03 | 4.000 | 4.140 | 3.760 | 3.810 | 11.430 | 231,933 |
| 2025-09-02 | 4.300 | 4.400 | 3.990 | 4.050 | 12.150 | 332,033 |
| 2025-08-29 | 4.760 | 4.780 | 4.290 | 4.510 | 13.530 | 354,267 |
| 2025-08-28 | 4.400 | 5.000 | 4.400 | 4.670 | 14.010 | 695,867 |
| 2025-08-27 | 4.500 | 4.500 | 4.200 | 4.420 | 13.260 | 315,600 |
| 2025-08-26 | 4.190 | 4.490 | 4.030 | 4.380 | 13.140 | 310,733 |
| 2025-08-25 | 3.940 | 4.200 | 3.930 | 4.170 | 12.510 | 410,600 |
| 2025-08-22 | 4.000 | 4.150 | 3.870 | 3.900 | 11.700 | 250,367 |
| 2025-08-21 | 3.470 | 3.990 | 3.470 | 3.950 | 11.850 | 233,367 |
| 2025-08-20 | 3.400 | 3.740 | 3.350 | 3.610 | 10.830 | 283,400 |
| 2025-08-19 | 4.030 | 4.110 | 3.470 | 3.500 | 10.500 | 230,067 |
| 2025-08-18 | 3.680 | 4.060 | 3.680 | 4.000 | 12.000 | 643,867 |
| 2025-08-15 | 4.040 | 4.140 | 3.660 | 3.680 | 11.040 | 269,600 |
| 2025-08-14 | 4.100 | 4.240 | 3.990 | 4.030 | 12.090 | 391,067 |
| 2025-08-13 | 3.670 | 4.230 | 3.630 | 4.230 | 12.690 | 507,800 |
| 2025-08-12 | 3.900 | 4.090 | 3.570 | 3.750 | 11.250 | 510,700 |
| 2025-08-11 | 3.000 | 3.920 | 3.000 | 3.800 | 11.400 | 1,162,833 |
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.