Curaleaf Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.000 | 3.010 | 2.800 | 2.900 | 8.700 | 205,267 |
| 2024-11-18 | 3.130 | 3.150 | 2.980 | 3.030 | 9.090 | 138,300 |
| 2024-11-15 | 3.080 | 3.160 | 2.895 | 3.130 | 9.390 | 203,033 |
| 2024-11-14 | 2.960 | 3.300 | 2.960 | 3.100 | 9.300 | 229,867 |
| 2024-11-13 | 2.900 | 3.210 | 2.655 | 3.150 | 9.450 | 324,933 |
| 2024-11-12 | 2.350 | 2.880 | 2.350 | 2.830 | 8.490 | 412,900 |
| 2024-11-11 | 3.030 | 3.090 | 2.270 | 2.330 | 6.990 | 645,600 |
| 2024-11-08 | 3.260 | 3.260 | 2.880 | 2.940 | 8.820 | 257,433 |
| 2024-11-07 | 2.960 | 3.200 | 2.870 | 3.090 | 9.270 | 538,000 |
| 2024-11-06 | 3.810 | 3.930 | 2.910 | 3.040 | 9.120 | 961,233 |
| 2024-11-05 | 4.380 | 4.380 | 4.200 | 4.340 | 13.020 | 95,167 |
| 2024-11-04 | 4.180 | 4.350 | 4.180 | 4.300 | 12.900 | 143,333 |
| 2024-11-01 | 4.040 | 4.140 | 4.040 | 4.100 | 12.300 | 73,467 |
| 2024-10-31 | 4.160 | 4.160 | 3.970 | 4.030 | 12.090 | 100,200 |
| 2024-10-30 | 4.130 | 4.260 | 4.060 | 4.110 | 12.330 | 100,067 |
| 2024-10-29 | 4.500 | 4.500 | 4.160 | 4.210 | 12.630 | 105,967 |
| 2024-10-28 | 4.830 | 4.830 | 4.440 | 4.500 | 13.500 | 80,333 |
| 2024-10-25 | 4.680 | 4.790 | 4.510 | 4.770 | 14.310 | 66,200 |
| 2024-10-24 | 4.700 | 4.850 | 4.600 | 4.650 | 13.950 | 58,567 |
| 2024-10-23 | 4.920 | 4.940 | 4.660 | 4.720 | 14.160 | 109,800 |
| 2024-10-22 | 4.330 | 4.890 | 4.290 | 4.890 | 14.670 | 210,500 |
| 2024-10-21 | 4.320 | 4.420 | 4.280 | 4.330 | 12.990 | 64,533 |
| 2024-10-18 | 4.290 | 4.335 | 4.210 | 4.330 | 12.990 | 40,700 |
| 2024-10-17 | 4.160 | 4.250 | 4.100 | 4.250 | 12.750 | 48,967 |
| 2024-10-16 | 4.190 | 4.260 | 4.105 | 4.160 | 12.480 | 64,833 |
| 2024-10-15 | 4.050 | 4.210 | 4.050 | 4.130 | 12.390 | 66,767 |
| 2024-10-11 | 3.990 | 4.080 | 3.990 | 4.080 | 12.240 | 36,200 |
| 2024-10-10 | 3.970 | 4.060 | 3.970 | 4.010 | 12.030 | 48,300 |
| 2024-10-09 | 4.010 | 4.090 | 3.980 | 4.030 | 12.090 | 43,233 |
| 2024-10-08 | 4.010 | 4.060 | 3.970 | 4.040 | 12.120 | 33,567 |
| 2024-10-07 | 4.040 | 4.080 | 3.955 | 4.000 | 12.000 | 38,333 |
| 2024-10-04 | 4.120 | 4.140 | 4.025 | 4.070 | 12.210 | 55,733 |
| 2024-10-03 | 3.960 | 4.070 | 3.930 | 4.070 | 12.210 | 32,133 |
| 2024-10-02 | 4.000 | 4.000 | 3.920 | 3.940 | 11.820 | 64,833 |
| 2024-10-01 | 4.090 | 4.120 | 3.970 | 3.990 | 11.970 | 64,933 |
| 2024-09-30 | 4.090 | 4.200 | 4.045 | 4.120 | 12.360 | 71,667 |
| 2024-09-27 | 4.100 | 4.160 | 4.070 | 4.120 | 12.360 | 52,267 |
| 2024-09-26 | 4.080 | 4.110 | 4.010 | 4.100 | 12.300 | 52,400 |
| 2024-09-25 | 4.190 | 4.210 | 3.980 | 4.000 | 12.000 | 74,867 |
| 2024-09-24 | 4.100 | 4.270 | 4.090 | 4.130 | 12.390 | 144,667 |
| 2024-09-23 | 3.960 | 4.120 | 3.900 | 4.110 | 12.330 | 80,100 |
| 2024-09-20 | 3.980 | 4.080 | 3.920 | 3.920 | 11.760 | 137,433 |
| 2024-09-19 | 4.100 | 4.110 | 3.990 | 4.030 | 12.090 | 57,500 |
| 2024-09-18 | 4.030 | 4.190 | 3.900 | 4.040 | 12.120 | 80,967 |
| 2024-09-17 | 4.070 | 4.210 | 4.020 | 4.070 | 12.210 | 72,833 |
| 2024-09-16 | 3.930 | 4.100 | 3.930 | 4.070 | 12.210 | 56,667 |
| 2024-09-13 | 3.800 | 3.980 | 3.800 | 3.960 | 11.880 | 66,867 |
| 2024-09-12 | 3.840 | 3.920 | 3.810 | 3.820 | 11.460 | 162,733 |
| 2024-09-11 | 4.090 | 4.090 | 3.830 | 3.840 | 11.520 | 203,467 |
| 2024-09-10 | 4.320 | 4.320 | 4.010 | 4.050 | 12.150 | 118,200 |
| 2024-09-09 | 4.020 | 4.340 | 3.980 | 4.250 | 12.750 | 262,600 |
| 2024-09-06 | 4.020 | 4.110 | 3.820 | 3.820 | 11.460 | 80,067 |
| 2024-09-05 | 4.010 | 4.240 | 4.010 | 4.050 | 12.150 | 69,533 |
| 2024-09-04 | 4.020 | 4.250 | 3.980 | 4.040 | 12.120 | 95,833 |
| 2024-09-03 | 4.050 | 4.090 | 3.840 | 4.020 | 12.060 | 81,200 |
| 2024-08-30 | 3.950 | 4.030 | 3.890 | 3.910 | 11.730 | 102,367 |
| 2024-08-29 | 3.770 | 3.940 | 3.740 | 3.910 | 11.730 | 73,800 |
| 2024-08-28 | 3.900 | 3.900 | 3.700 | 3.740 | 11.220 | 157,767 |
| 2024-08-27 | 3.950 | 3.950 | 3.650 | 3.690 | 11.070 | 294,033 |
| 2024-08-26 | 4.320 | 4.360 | 4.180 | 4.290 | 12.870 | 72,533 |
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.