Curaleaf Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.140	2.140	2.050	2.070	6.210	45,600
2025-02-13	2.060	2.180	2.060	2.130	6.390	64,000
2025-02-12	2.070	2.100	2.020	2.100	6.300	97,000
2025-02-11	2.230	2.230	2.050	2.060	6.180	77,867
2025-02-10	2.260	2.330	2.170	2.200	6.600	131,167
2025-02-07	2.330	2.360	2.255	2.290	6.870	125,133
2025-02-06	2.400	2.405	2.270	2.320	6.960	191,300
2025-02-05	2.140	2.450	2.140	2.370	7.110	292,900
2025-02-04	1.840	2.160	1.840	2.130	6.390	165,267
2025-02-03	1.880	1.910	1.780	1.870	5.610	155,133
2025-01-31	2.000	2.050	1.850	1.890	5.670	183,167
2025-01-30	1.820	2.040	1.820	2.020	6.060	187,400
2025-01-29	1.880	1.930	1.810	1.810	5.430	105,333
2025-01-28	1.850	1.920	1.800	1.820	5.460	125,467
2025-01-27	1.850	1.880	1.795	1.820	5.460	103,633
2025-01-24	1.820	1.930	1.820	1.860	5.580	209,833
2025-01-23	2.010	2.020	1.820	1.820	5.460	260,067
2025-01-22	2.120	2.140	2.000	2.000	6.000	67,867
2025-01-21	2.170	2.220	2.110	2.130	6.390	37,667
2025-01-20	2.200	2.260	2.150	2.170	6.510	34,100
2025-01-17	2.000	2.180	1.980	2.180	6.540	145,433
2025-01-16	1.970	1.990	1.915	1.960	5.880	57,900
2025-01-15	2.000	2.000	1.945	1.950	5.850	83,800
2025-01-14	1.990	2.000	1.930	1.990	5.970	195,967
2025-01-13	2.040	2.070	1.960	2.050	6.150	198,533
2025-01-10	2.110	2.150	2.050	2.060	6.180	190,000
2025-01-09	2.130	2.130	2.050	2.070	6.210	59,800
2025-01-08	2.280	2.290	2.105	2.120	6.360	195,867
2025-01-07	2.340	2.340	2.280	2.290	6.870	79,067
2025-01-06	2.360	2.390	2.310	2.310	6.930	99,200
2025-01-03	2.360	2.370	2.300	2.310	6.930	102,267
2025-01-02	2.240	2.390	2.160	2.300	6.900	236,500
2024-12-31	2.110	2.320	2.090	2.240	6.720	252,567
2024-12-30	2.170	2.200	2.060	2.150	6.450	278,033
2024-12-27	2.240	2.240	2.135	2.190	6.570	145,233
2024-12-24	2.240	2.240	2.120	2.240	6.720	73,600
2024-12-23	2.200	2.200	2.120	2.150	6.450	99,467
2024-12-20	2.110	2.265	2.090	2.120	6.360	305,433
2024-12-19	2.230	2.230	2.110	2.110	6.330	83,633
2024-12-18	2.330	2.390	2.190	2.200	6.600	219,233
2024-12-17	2.090	2.320	2.055	2.310	6.930	338,067
2024-12-16	2.250	2.285	2.060	2.090	6.270	263,467
2024-12-13	2.210	2.280	2.090	2.240	6.720	233,933
2024-12-12	2.380	2.410	2.210	2.240	6.720	396,933
2024-12-11	2.510	2.510	2.355	2.420	7.260	123,433
2024-12-10	2.560	2.650	2.500	2.500	7.500	152,267
2024-12-09	2.440	2.620	2.400	2.520	7.560	195,333
2024-12-06	2.480	2.530	2.395	2.440	7.320	143,267
2024-12-05	2.400	2.550	2.345	2.450	7.350	263,867
2024-12-04	2.620	2.620	2.410	2.450	7.350	218,900
2024-12-03	2.690	2.730	2.530	2.570	7.710	213,400
2024-12-02	2.700	2.800	2.630	2.700	8.100	110,600
2024-11-29	2.740	2.820	2.670	2.690	8.070	93,633
2024-11-28	2.800	2.800	2.730	2.740	8.220	25,767
2024-11-27	2.750	2.845	2.740	2.830	8.490	77,233
2024-11-26	2.660	2.890	2.645	2.770	8.310	193,867
2024-11-25	2.650	2.760	2.610	2.760	8.280	155,700
2024-11-22	2.750	2.790	2.630	2.730	8.190	218,467
2024-11-21	2.890	2.940	2.700	2.770	8.310	161,167
2024-11-20	2.900	3.040	2.820	2.950	8.850	163,400

← NewerPage 8 of 21 · 1,259 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.