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 (%)
Dec 31, 2019 8.180 8.180 8.180 0 +0.46(+5.96%)
Dec 30, 2019 7.890 7.920 7.600 7.720 294,218 +0.08(+1.05%)
Dec 27, 2019 7.110 7.720 7.080 7.640 189,141 +0.41(+5.67%)
Dec 24, 2019 7.230 7.230 7.230 0 +0.10(+1.40%)
Dec 23, 2019 7.540 7.540 7.080 7.130 183,242 -0.22(-2.99%)
Dec 20, 2019 7.250 7.450 7.130 7.350 278,565 +0.41(+5.91%)
Dec 19, 2019 7.080 7.210 6.940 6.940 254,565 +0.01(+0.07%)
Dec 18, 2019 7.070 7.140 6.900 6.935 175,025 -0.17(-2.32%)
Dec 17, 2019 7.170 7.310 7.000 7.100 340,135 -0.15(-2.07%)
Dec 16, 2019 7.740 7.820 7.200 7.250 399,216 -0.54(-6.93%)
Dec 13, 2019 7.710 7.880 7.560 7.790 138,643 -0.09(-1.14%)
Dec 12, 2019 7.890 7.900 7.720 7.880 113,780 -0.01(-0.13%)
Dec 11, 2019 7.980 7.990 7.800 7.890 110,313 -0.02(-0.25%)
Dec 10, 2019 7.960 8.100 7.900 7.910 71,868 -0.09(-1.12%)
Dec 09, 2019 7.950 8.050 7.890 8.000 197,318 +0.26(+3.36%)
Dec 06, 2019 7.650 7.850 7.600 7.740 243,810 +0.04(+0.52%)
Dec 05, 2019 7.990 8.050 7.700 7.700 181,003 -0.30(-3.75%)
Dec 04, 2019 7.980 8.000 7.760 8.000 307,023 +0.01(+0.13%)
Dec 03, 2019 7.850 8.040 7.730 7.990 212,912 -0.06(-0.75%)
Dec 02, 2019 7.910 8.190 7.740 8.050 141,890 +0.05(+0.63%)
Nov 29, 2019 8.030 8.210 7.830 8.000 147,307 +0.03(+0.38%)
Nov 28, 2019 7.910 8.000 7.870 7.970 64,325 +0.12(+1.53%)
Nov 27, 2019 7.660 7.850 7.595 7.850 182,507 -0.01(-0.13%)
Nov 26, 2019 7.750 7.960 7.460 7.860 307,686 -0.10(-1.26%)
Nov 25, 2019 8.060 8.220 7.610 7.960 384,764 -0.24(-2.93%)
Nov 22, 2019 8.700 8.710 8.050 8.200 512,458 -0.44(-5.09%)
Nov 21, 2019 8.900 9.370 8.460 8.640 1,161,185 +0.24(+2.86%)
Nov 20, 2019 7.970 8.560 7.330 8.400 1,315,673 +1.10(+15.07%)
Nov 19, 2019 7.740 7.870 7.030 7.300 742,434 -0.45(-5.81%)
Nov 18, 2019 7.650 7.900 7.400 7.750 695,764 +0.17(+2.24%)
Nov 15, 2019 7.070 7.690 6.880 7.580 601,279 +0.48(+6.76%)
Nov 14, 2019 6.500 7.190 6.450 7.100 361,403 +0.27(+3.95%)
Nov 13, 2019 6.490 6.940 6.370 6.830 182,744 +0.32(+4.92%)
Nov 12, 2019 6.590 7.300 6.500 6.510 900,492 -0.04(-0.61%)
Nov 11, 2019 6.750 6.800 6.340 6.550 435,183 +0.05(+0.77%)
Nov 08, 2019 6.300 6.640 6.140 6.500 669,354 +0.32(+5.18%)
Nov 07, 2019 6.130 6.250 6.070 6.180 203,687 +0.07(+1.15%)
Nov 06, 2019 6.150 6.450 6.070 6.110 231,688 -0.19(-3.02%)
Nov 05, 2019 6.140 6.380 6.050 6.300 254,635 +0.16(+2.61%)
Nov 04, 2019 6.130 6.440 5.940 6.140 304,092 -0.05(-0.81%)
Nov 01, 2019 6.300 6.370 5.930 6.190 387,722 -0.08(-1.28%)
Oct 31, 2019 6.960 6.960 6.270 6.270 961,712 -0.56(-8.20%)
Oct 30, 2019 7.070 7.150 6.660 6.830 366,388 -0.37(-5.14%)
Oct 29, 2019 7.030 7.200 6.450 7.200 782,281 +0.14(+1.98%)
Oct 28, 2019 7.190 7.380 7.040 7.060 155,735 -0.02(-0.28%)
Oct 25, 2019 7.260 7.290 7.040 7.080 256,122 -0.11(-1.53%)
Oct 24, 2019 7.000 7.400 6.980 7.190 161,228 -0.01(-0.14%)
Oct 23, 2019 7.250 7.290 6.950 7.200 656,264 -0.20(-2.70%)
Oct 22, 2019 7.700 7.740 7.350 7.400 235,280 -0.35(-4.52%)
Oct 21, 2019 8.300 8.300 7.640 7.750 423,541 -0.31(-3.85%)
Oct 18, 2019 8.250 8.380 7.900 8.060 320,236 -0.14(-1.71%)
Oct 17, 2019 8.500 8.530 8.080 8.200 215,992 -0.10(-1.20%)
Oct 16, 2019 8.300 8.450 8.120 8.300 155,042 -0.20(-2.35%)
Oct 15, 2019 7.990 8.540 7.810 8.500 623,393 +0.44(+5.46%)
Oct 11, 2019 8.060 8.060 8.060 0 -0.04(-0.49%)
Oct 10, 2019 8.540 8.660 8.030 8.100 501,627 -0.72(-8.16%)
Oct 09, 2019 8.790 8.820 8.440 8.820 233,435 +0.20(+2.32%)
Oct 08, 2019 8.460 8.880 8.300 8.620 327,617 -0.21(-2.38%)
Oct 07, 2019 8.720 9.020 8.330 8.830 379,202 +0.03(+0.34%)
Oct 04, 2019 9.150 9.290 8.240 8.800 979,479 -0.27(-2.98%)
Oct 03, 2019 8.440 9.100 8.350 9.070 991,516 +0.77(+9.28%)
Oct 02, 2019 7.300 8.490 6.850 8.300 721,619 +1.05(+14.48%)
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.