Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.490 | 2.870 | 2.450 | 2.800 | 8.400 | 326,833 |
| 2025-08-07 | 2.300 | 2.475 | 2.100 | 2.410 | 7.230 | 219,400 |
| 2025-08-06 | 2.690 | 2.700 | 2.250 | 2.310 | 6.930 | 258,633 |
| 2025-08-05 | 2.070 | 2.630 | 2.050 | 2.610 | 7.830 | 391,500 |
| 2025-08-01 | 1.890 | 2.070 | 1.850 | 1.960 | 5.880 | 194,333 |
| 2025-07-31 | 1.980 | 2.050 | 1.860 | 1.890 | 5.670 | 92,933 |
| 2025-07-30 | 1.880 | 1.990 | 1.870 | 1.940 | 5.820 | 79,567 |
| 2025-07-29 | 2.070 | 2.070 | 1.860 | 1.920 | 5.760 | 131,733 |
| 2025-07-28 | 1.900 | 2.090 | 1.900 | 2.050 | 6.150 | 328,933 |
| 2025-07-25 | 1.730 | 2.000 | 1.720 | 1.960 | 5.880 | 277,000 |
| 2025-07-24 | 1.690 | 1.730 | 1.670 | 1.730 | 5.190 | 76,633 |
| 2025-07-23 | 1.600 | 1.740 | 1.600 | 1.680 | 5.040 | 136,267 |
| 2025-07-22 | 1.680 | 1.750 | 1.560 | 1.620 | 4.860 | 157,867 |
| 2025-07-21 | 1.360 | 1.700 | 1.350 | 1.680 | 5.040 | 135,167 |
| 2025-07-18 | 1.400 | 1.440 | 1.370 | 1.370 | 4.110 | 47,333 |
| 2025-07-17 | 1.340 | 1.410 | 1.330 | 1.380 | 4.140 | 26,033 |
| 2025-07-16 | 1.350 | 1.410 | 1.300 | 1.370 | 4.110 | 150,967 |
| 2025-07-15 | 1.510 | 1.520 | 1.380 | 1.380 | 4.140 | 88,233 |
| 2025-07-14 | 1.590 | 1.615 | 1.510 | 1.520 | 4.560 | 53,367 |
| 2025-07-11 | 1.630 | 1.690 | 1.520 | 1.590 | 4.770 | 121,333 |
| 2025-07-10 | 1.370 | 1.900 | 1.350 | 1.650 | 4.950 | 356,933 |
| 2025-07-09 | 1.280 | 1.370 | 1.280 | 1.350 | 4.050 | 84,600 |
| 2025-07-08 | 1.140 | 1.330 | 1.140 | 1.290 | 3.870 | 157,300 |
| 2025-07-07 | 1.160 | 1.170 | 1.120 | 1.130 | 3.390 | 24,700 |
| 2025-07-04 | 1.150 | 1.180 | 1.135 | 1.170 | 3.510 | 20,233 |
| 2025-07-03 | 1.140 | 1.150 | 1.130 | 1.130 | 3.390 | 15,567 |
| 2025-07-02 | 1.150 | 1.150 | 1.120 | 1.140 | 3.420 | 43,200 |
| 2025-06-30 | 1.080 | 1.150 | 1.080 | 1.150 | 3.450 | 35,267 |
| 2025-06-27 | 1.120 | 1.120 | 1.080 | 1.100 | 3.300 | 33,133 |
| 2025-06-26 | 1.150 | 1.150 | 1.090 | 1.150 | 3.450 | 87,367 |
| 2025-06-25 | 1.080 | 1.150 | 1.080 | 1.140 | 3.420 | 50,600 |
| 2025-06-24 | 1.000 | 1.095 | 0.990 | 1.070 | 3.210 | 109,433 |
| 2025-06-23 | 1.120 | 1.120 | 1.060 | 1.070 | 3.210 | 55,667 |
| 2025-06-20 | 1.140 | 1.140 | 1.080 | 1.080 | 3.240 | 83,267 |
| 2025-06-19 | 1.140 | 1.150 | 1.105 | 1.130 | 3.390 | 11,400 |
| 2025-06-18 | 1.120 | 1.155 | 1.090 | 1.150 | 3.450 | 129,633 |
| 2025-06-17 | 1.150 | 1.160 | 1.120 | 1.140 | 3.420 | 28,833 |
| 2025-06-16 | 1.110 | 1.160 | 1.070 | 1.150 | 3.450 | 75,000 |
| 2025-06-13 | 1.110 | 1.120 | 1.070 | 1.090 | 3.270 | 96,233 |
| 2025-06-12 | 1.140 | 1.150 | 1.110 | 1.110 | 3.330 | 97,867 |
| 2025-06-11 | 1.170 | 1.190 | 1.130 | 1.140 | 3.420 | 35,800 |
| 2025-06-10 | 1.200 | 1.200 | 1.150 | 1.170 | 3.510 | 25,300 |
| 2025-06-09 | 1.190 | 1.220 | 1.180 | 1.220 | 3.660 | 34,100 |
| 2025-06-06 | 1.200 | 1.220 | 1.165 | 1.220 | 3.660 | 68,133 |
| 2025-06-05 | 1.210 | 1.210 | 1.170 | 1.180 | 3.540 | 15,333 |
| 2025-06-04 | 1.160 | 1.215 | 1.140 | 1.200 | 3.600 | 94,267 |
| 2025-06-03 | 1.130 | 1.165 | 1.120 | 1.140 | 3.420 | 28,467 |
| 2025-06-02 | 1.150 | 1.150 | 1.120 | 1.120 | 3.360 | 81,800 |
| 2025-05-30 | 1.200 | 1.200 | 1.130 | 1.140 | 3.420 | 81,533 |
| 2025-05-29 | 1.250 | 1.250 | 1.200 | 1.220 | 3.660 | 16,400 |
| 2025-05-28 | 1.230 | 1.250 | 1.195 | 1.220 | 3.660 | 46,133 |
| 2025-05-27 | 1.230 | 1.255 | 1.180 | 1.230 | 3.690 | 73,133 |
| 2025-05-26 | 1.170 | 1.200 | 1.170 | 1.190 | 3.570 | 9,500 |
| 2025-05-23 | 1.160 | 1.200 | 1.160 | 1.190 | 3.570 | 41,367 |
| 2025-05-22 | 1.180 | 1.200 | 1.160 | 1.200 | 3.600 | 36,600 |
| 2025-05-21 | 1.180 | 1.230 | 1.160 | 1.170 | 3.510 | 49,833 |
| 2025-05-20 | 1.160 | 1.230 | 1.150 | 1.200 | 3.600 | 122,433 |
| 2025-05-16 | 1.250 | 1.290 | 1.140 | 1.150 | 3.450 | 414,100 |
| 2025-05-15 | 1.250 | 1.280 | 1.190 | 1.240 | 3.720 | 139,467 |
| 2025-05-14 | 1.210 | 1.240 | 1.200 | 1.230 | 3.690 | 34,500 |
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.