Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (CSE: CURA )

5.220 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.800 6.850 6.650 6.850 132,620 +0.07(+1.03%)
Sep 29, 2022 6.960 6.960 6.740 6.780 153,748 -0.22(-3.14%)
Sep 28, 2022 6.840 7.050 6.760 7.000 140,053 +0.13(+1.89%)
Sep 27, 2022 6.910 6.990 6.840 6.870 155,800 -0.16(-2.28%)
Sep 26, 2022 7.000 7.130 6.800 7.030 190,684 -0.10(-1.40%)
Sep 23, 2022 7.550 7.550 6.950 7.130 314,800 -0.47(-6.18%)
Sep 22, 2022 7.700 7.700 7.440 7.600 124,579 -0.10(-1.30%)
Sep 21, 2022 7.790 7.920 7.700 7.700 139,945 -0.14(-1.79%)
Sep 20, 2022 7.690 7.910 7.540 7.840 299,334 +0.08(+1.03%)
Sep 19, 2022 7.660 7.880 7.560 7.760 268,976 -0.09(-1.15%)
Sep 16, 2022 7.770 7.950 7.580 7.850 225,754 +0.01(+0.13%)
Sep 15, 2022 7.740 7.980 7.640 7.840 200,531 +0.00(+0.00%)
Sep 14, 2022 7.450 8.150 7.370 7.840 218,727 +0.34(+4.53%)
Sep 13, 2022 7.570 7.770 7.280 7.500 378,069 -0.28(-3.60%)
Sep 12, 2022 8.040 8.040 7.560 7.780 313,037 -0.22(-2.75%)
Sep 09, 2022 7.770 8.210 7.760 8.000 337,948 +0.24(+3.09%)
Sep 08, 2022 7.950 8.000 7.600 7.760 396,477 -0.40(-4.90%)
Sep 07, 2022 8.160 8.240 7.880 8.160 510,367 +0.03(+0.37%)
Sep 06, 2022 8.450 8.560 8.100 8.130 360,345 -0.37(-4.35%)
Sep 02, 2022 8.500 0 +0.31(+3.79%)
Sep 01, 2022 8.180 8.290 7.880 8.190 259,501 -0.06(-0.73%)
Aug 31, 2022 8.140 8.320 7.780 8.250 535,237 +0.00(+0.00%)
Aug 30, 2022 8.630 8.630 8.200 8.250 292,445 -0.32(-3.73%)
Aug 29, 2022 8.020 8.780 7.820 8.570 428,644 +0.44(+5.41%)
Aug 26, 2022 8.300 8.330 7.880 8.130 340,719 -0.16(-1.93%)
Aug 25, 2022 7.870 8.330 7.840 8.290 631,880 +0.46(+5.87%)
Aug 24, 2022 7.370 7.990 7.370 7.830 403,861 +0.33(+4.40%)
Aug 23, 2022 7.580 7.620 7.320 7.500 217,161 -0.12(-1.57%)
Aug 22, 2022 7.510 7.760 7.450 7.620 189,496 -0.08(-1.04%)
Aug 19, 2022 7.630 7.720 7.460 7.700 236,129 +0.05(+0.65%)
Aug 18, 2022 7.420 7.780 7.300 7.650 366,280 +0.10(+1.32%)
Aug 17, 2022 7.530 7.600 7.340 7.550 159,440 -0.10(-1.31%)
Aug 16, 2022 7.510 7.760 7.480 7.650 166,060 -0.11(-1.42%)
Aug 15, 2022 7.610 7.810 7.610 7.760 268,270 +0.01(+0.13%)
Aug 12, 2022 7.660 7.750 7.570 7.750 86,775 +0.14(+1.84%)
Aug 11, 2022 7.540 7.680 7.440 7.610 291,025 +0.08(+1.06%)
Aug 10, 2022 7.390 7.650 7.330 7.530 386,636 +0.15(+2.03%)
Aug 09, 2022 7.110 7.420 7.100 7.380 223,651 +0.08(+1.10%)
Aug 08, 2022 7.100 7.570 6.900 7.300 418,201 +0.15(+2.10%)
Aug 05, 2022 7.060 7.220 6.890 7.150 214,261 +0.12(+1.71%)
Aug 04, 2022 7.020 7.250 6.900 7.030 220,673 -0.13(-1.82%)
Aug 03, 2022 7.050 7.220 6.980 7.160 195,524 -0.04(-0.56%)
Aug 02, 2022 7.050 7.240 6.930 7.200 420,853 +0.09(+1.27%)
Jul 29, 2022 7.110 0 -0.14(-1.93%)
Jul 28, 2022 7.390 7.400 7.090 7.250 201,569 -0.27(-3.59%)
Jul 27, 2022 7.600 7.600 7.090 7.520 246,507 -0.05(-0.66%)
Jul 26, 2022 7.940 7.940 7.470 7.570 176,881 -0.38(-4.78%)
Jul 25, 2022 7.760 8.050 7.710 7.950 285,186 +0.03(+0.38%)
Jul 22, 2022 7.960 8.050 7.580 7.920 418,674 +0.20(+2.59%)
Jul 21, 2022 7.700 7.990 7.350 7.720 346,660 +0.06(+0.78%)
Jul 20, 2022 7.600 8.000 7.500 7.660 409,692 +0.31(+4.22%)
Jul 19, 2022 7.190 7.500 6.980 7.350 338,258 +0.28(+3.96%)
Jul 18, 2022 6.990 7.130 6.860 7.070 236,162 +0.11(+1.58%)
Jul 15, 2022 6.830 7.040 6.700 6.960 269,148 +0.64(+10.13%)
Jul 14, 2022 6.280 6.950 6.280 6.320 706,015 -0.08(-1.25%)
Jul 13, 2022 6.490 6.530 6.370 6.400 199,149 -0.17(-2.59%)
Jul 12, 2022 6.460 6.580 6.320 6.570 154,634 +0.04(+0.61%)
Jul 11, 2022 6.490 6.600 6.325 6.530 300,842 +0.02(+0.31%)
Jul 08, 2022 6.730 6.780 6.510 6.510 309,043 -0.27(-3.98%)
Jul 07, 2022 6.700 6.800 6.570 6.780 204,122 +0.03(+0.44%)
Jul 06, 2022 6.780 6.870 6.570 6.750 270,126 -0.05(-0.74%)
Jul 05, 2022 6.310 7.080 6.290 6.800 340,090 +0.33(+5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.