Curaleaf Holdings, Inc. (TSX:CURA)
Canada
· Delayed Price · Currency is CAD 1.100
-0.050 (-4.35%)
Jun 27, 2025, 4:00 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 99,427 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 262,139 |
| Jun 25, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 6.54% | 151,800 |
| Jun 24, 2025 | 1.00 | 1.10 | 0.99 | 1.07 | 1.07 | - | 328,319 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 167,037 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 249,800 |
| Jun 19, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 34,216 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 0.88% | 388,913 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 86,500 |
| Jun 16, 2025 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 5.50% | 225,012 |
| Jun 13, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 288,700 |
| Jun 12, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 293,600 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 107,400 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -4.10% | 75,948 |
| Jun 9, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | - | 102,300 |
| Jun 6, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 204,439 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 46,022 |
| Jun 4, 2025 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 282,800 |
| Jun 3, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 85,400 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 245,400 |
| May 30, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -6.56% | 244,624 |
| May 29, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | - | 49,200 |
| May 28, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 138,446 |
| May 27, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 219,430 |
| May 26, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 28,500 |
| May 23, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 124,100 |
| May 22, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 109,800 |
| May 21, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | -2.50% | 149,500 |
| May 20, 2025 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 367,300 |
| May 16, 2025 | 1.25 | 1.29 | 1.14 | 1.15 | 1.15 | -7.26% | 1,242,300 |
| May 15, 2025 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 418,400 |
| May 14, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 103,500 |
| May 13, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 6.14% | 340,300 |
| May 12, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | - | 324,631 |
| May 9, 2025 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -5.79% | 584,611 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 303,402 |
| May 7, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 1,347,005 |
| May 6, 2025 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 229,400 |
| May 5, 2025 | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -1.53% | 144,426 |
| May 2, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 182,346 |
| May 1, 2025 | 1.48 | 1.48 | 1.32 | 1.34 | 1.34 | -10.67% | 635,200 |
| Apr 30, 2025 | 1.28 | 1.52 | 1.21 | 1.50 | 1.50 | 16.28% | 1,198,217 |
| Apr 29, 2025 | 1.23 | 1.35 | 1.22 | 1.29 | 1.29 | 6.61% | 445,600 |
| Apr 28, 2025 | 1.32 | 1.36 | 1.21 | 1.21 | 1.21 | -8.33% | 313,700 |
| Apr 25, 2025 | 1.34 | 1.54 | 1.30 | 1.32 | 1.32 | -1.49% | 795,845 |
| Apr 24, 2025 | 1.26 | 1.44 | 1.26 | 1.34 | 1.34 | 6.35% | 1,308,700 |
| Apr 23, 2025 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 181,400 |
| Apr 22, 2025 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 270,600 |
| Apr 21, 2025 | 1.38 | 1.38 | 1.17 | 1.19 | 1.19 | -11.19% | 388,200 |
| Apr 17, 2025 | 1.17 | 1.36 | 1.17 | 1.34 | 1.34 | 14.53% | 514,800 |