Curaleaf Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.000	11.220	10.720	10.780	10.780	200,432
2026-10-16	11.820	11.850	11.055	11.070	11.070	432,845
2026-10-15	12.100	12.200	11.780	11.890	11.890	402,000
2026-10-14	12.530	12.830	12.070	12.180	12.180	276,500
2026-10-13	13.000	13.010	12.500	12.540	12.540	288,600
2026-10-09	13.510	13.860	13.060	13.310	13.310	196,500
2026-10-08	13.900	14.170	13.345	13.500	13.500	448,700
2026-10-07	14.090	14.260	13.940	14.060	14.060	257,800
2026-10-06	13.940	14.510	13.790	14.220	14.220	332,800
2026-10-05	14.300	14.320	13.760	13.940	13.940	544,000
2026-10-02	14.800	14.800	13.900	14.210	14.210	433,500
2026-10-01	14.590	14.850	14.000	14.660	14.660	199,300
2026-09-30	14.400	15.220	13.690	14.620	14.620	1,269,100
2026-09-29	15.300	15.500	15.120	15.380	15.380	122,200
2026-09-28	15.300	15.740	15.000	15.360	15.360	145,200
2026-09-25	15.860	16.010	15.370	15.650	15.650	126,900
2026-09-24	16.560	16.560	15.720	16.020	16.020	222,300
2026-09-23	16.360	16.815	16.300	16.800	16.800	230,300
2026-09-22	14.700	16.360	14.640	16.360	16.360	534,000
2026-09-21	14.660	14.900	14.360	14.700	14.700	293,200
2026-09-18	14.250	14.750	13.920	14.660	14.660	6,437,200
2026-09-17	14.190	14.500	14.150	14.370	14.370	306,400
2026-09-16	14.080	14.200	13.840	14.010	14.010	207,300
2026-09-15	13.980	14.100	13.700	14.060	14.060	145,900
2026-09-14	13.010	14.120	12.910	14.050	14.050	211,200
2026-09-11	13.700	13.780	13.130	13.290	13.290	184,200
2026-09-10	13.960	14.215	13.510	13.620	13.620	230,600
2026-09-09	13.780	14.330	13.650	14.100	14.100	274,700
2026-09-08	13.650	14.020	13.370	13.740	13.740	252,600
2026-09-04	13.180	13.720	13.150	13.720	13.720	139,000
2026-09-03	13.850	13.850	12.990	13.180	13.180	390,500
2026-09-02	13.680	14.000	13.630	13.840	13.840	261,700
2026-09-01	13.230	13.840	13.230	13.660	13.660	230,000
2026-08-31	13.520	13.750	13.170	13.400	13.400	114,800
2026-08-28	12.970	13.650	12.800	13.450	13.450	109,600
2026-08-27	13.130	13.220	12.780	12.990	12.990	120,500
2026-08-26	13.410	13.850	13.060	13.160	13.160	220,900
2026-08-25	13.440	13.700	13.290	13.570	13.570	183,358
2026-08-24	13.690	13.800	13.370	13.450	13.450	164,261
2026-08-21	13.300	13.770	13.250	13.730	13.730	288,500
2026-08-20	13.530	13.530	12.950	13.220	13.220	203,900
2026-08-19	12.830	13.730	12.740	13.580	13.580	173,600
2026-08-18	12.940	13.030	12.580	12.800	12.800	119,500
2026-08-17	13.170	13.430	12.920	12.990	12.990	155,000
2026-08-14	13.360	13.430	12.710	13.140	13.140	204,700
2026-08-13	13.540	14.050	13.250	13.500	13.500	323,700
2026-08-12	13.910	13.950	13.510	13.800	13.800	181,700
2026-08-11	13.140	14.050	12.940	13.800	13.800	325,114
2026-08-10	12.890	13.380	12.790	13.080	13.080	114,113
2026-08-07	13.110	13.370	12.900	12.950	12.950	137,700
2026-08-06	12.180	13.010	11.770	12.930	12.930	397,100
2026-08-05	12.820	12.820	11.570	11.710	11.710	304,500
2026-08-04	12.100	12.780	11.950	12.640	12.640	150,300
2026-07-31	12.240	12.755	12.195	12.410	12.410	138,100
2026-07-30	11.880	12.470	11.760	12.280	12.280	117,100
2026-07-29	12.020	12.090	11.540	11.760	11.760	210,400
2026-07-28	12.610	12.610	12.000	12.120	12.120	156,400
2026-07-27	12.950	13.270	12.550	12.630	12.630	156,000
2026-07-24	12.860	13.130	12.670	12.960	12.960	111,400
2026-07-23	13.000	13.250	12.800	12.920	12.920	130,400

Page 1 of 5 · 251 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.