Curaleaf Holdings, Inc. (TSX:CURA)
Canada
· Delayed Price · Currency is CAD 3.790
+0.070 (1.88%)
At close: Dec 5, 2025
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.97 | 3.71 | 3.79 | 3.79 | 1.88% | 962,728 |
| Dec 4, 2025 | 3.39 | 3.79 | 3.39 | 3.72 | 3.72 | 9.73% | 843,623 |
| Dec 3, 2025 | 3.26 | 3.57 | 3.19 | 3.39 | 3.39 | 4.63% | 576,498 |
| Dec 2, 2025 | 3.38 | 3.50 | 3.22 | 3.24 | 3.24 | -4.42% | 482,485 |
| Dec 1, 2025 | 3.17 | 3.47 | 3.07 | 3.39 | 3.39 | 4.63% | 719,238 |
| Nov 28, 2025 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | 2.21% | 117,060 |
| Nov 27, 2025 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -0.63% | 57,998 |
| Nov 26, 2025 | 3.08 | 3.20 | 3.07 | 3.19 | 3.19 | 4.93% | 264,198 |
| Nov 25, 2025 | 3.04 | 3.10 | 2.91 | 3.04 | 3.04 | - | 249,172 |
| Nov 24, 2025 | 3.09 | 3.28 | 2.90 | 3.04 | 3.04 | 1.00% | 735,429 |
| Nov 21, 2025 | 2.74 | 3.05 | 2.71 | 3.01 | 3.01 | 9.45% | 711,125 |
| Nov 20, 2025 | 2.76 | 2.82 | 2.68 | 2.75 | 2.75 | 2.23% | 392,059 |
| Nov 19, 2025 | 2.75 | 2.91 | 2.65 | 2.69 | 2.69 | -1.47% | 731,019 |
| Nov 18, 2025 | 2.76 | 2.85 | 2.68 | 2.73 | 2.73 | -3.53% | 685,991 |
| Nov 17, 2025 | 2.91 | 3.14 | 2.75 | 2.83 | 2.83 | -2.08% | 1,491,422 |
| Nov 14, 2025 | 3.60 | 3.60 | 2.79 | 2.89 | 2.89 | -19.94% | 2,126,922 |
| Nov 13, 2025 | 3.80 | 3.89 | 3.61 | 3.61 | 3.61 | -7.44% | 336,511 |
| Nov 12, 2025 | 3.96 | 4.04 | 3.80 | 3.90 | 3.90 | -1.76% | 368,098 |
| Nov 11, 2025 | 4.08 | 4.08 | 3.87 | 3.97 | 3.97 | -4.11% | 329,137 |
| Nov 10, 2025 | 3.76 | 4.16 | 3.72 | 4.14 | 4.14 | 11.29% | 1,060,093 |
| Nov 7, 2025 | 3.41 | 3.75 | 3.30 | 3.72 | 3.72 | 8.14% | 406,766 |
| Nov 6, 2025 | 4.04 | 4.04 | 3.42 | 3.44 | 3.44 | -14.21% | 762,030 |
| Nov 5, 2025 | 3.80 | 4.03 | 3.77 | 4.01 | 4.01 | 6.65% | 1,809,562 |
| Nov 4, 2025 | 3.85 | 3.92 | 3.75 | 3.76 | 3.76 | -3.84% | 395,978 |
| Nov 3, 2025 | 3.97 | 4.09 | 3.88 | 3.91 | 3.91 | -1.01% | 353,513 |
| Oct 31, 2025 | 3.85 | 3.96 | 3.77 | 3.95 | 3.95 | 2.33% | 391,141 |
| Oct 30, 2025 | 3.95 | 3.96 | 3.76 | 3.86 | 3.86 | -3.50% | 308,484 |
| Oct 29, 2025 | 3.89 | 4.04 | 3.86 | 4.00 | 4.00 | 1.52% | 419,135 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.84 | 3.94 | 3.94 | -1.75% | 500,286 |
| Oct 27, 2025 | 4.07 | 4.09 | 3.97 | 4.01 | 4.01 | -0.50% | 332,461 |
| Oct 24, 2025 | 4.14 | 4.21 | 3.98 | 4.03 | 4.03 | -0.98% | 673,922 |
| Oct 23, 2025 | 3.75 | 4.20 | 3.74 | 4.07 | 4.07 | 7.67% | 411,630 |
| Oct 22, 2025 | 3.97 | 4.11 | 3.73 | 3.78 | 3.78 | -5.50% | 342,371 |
| Oct 21, 2025 | 4.17 | 4.25 | 4.00 | 4.00 | 4.00 | -4.76% | 221,997 |
| Oct 20, 2025 | 4.11 | 4.27 | 4.07 | 4.20 | 4.20 | 4.48% | 271,264 |
| Oct 17, 2025 | 4.34 | 4.34 | 4.01 | 4.02 | 4.02 | -8.22% | 758,009 |
| Oct 16, 2025 | 4.66 | 4.88 | 4.37 | 4.38 | 4.38 | -5.60% | 681,656 |
| Oct 15, 2025 | 4.34 | 4.89 | 4.33 | 4.64 | 4.64 | 3.80% | 1,083,936 |
| Oct 14, 2025 | 4.20 | 4.60 | 4.20 | 4.47 | 4.47 | 5.67% | 828,363 |
| Oct 10, 2025 | 4.61 | 4.75 | 4.20 | 4.23 | 4.23 | -8.84% | 739,253 |
| Oct 9, 2025 | 4.69 | 4.88 | 4.56 | 4.64 | 4.64 | 2.43% | 958,407 |
| Oct 8, 2025 | 4.61 | 4.67 | 4.48 | 4.53 | 4.53 | 0.67% | 752,667 |
| Oct 7, 2025 | 4.44 | 4.75 | 4.36 | 4.50 | 4.50 | 2.74% | 1,104,021 |
| Oct 6, 2025 | 4.10 | 4.52 | 4.05 | 4.38 | 4.38 | 4.04% | 1,327,413 |
| Oct 3, 2025 | 4.41 | 4.70 | 4.17 | 4.21 | 4.21 | -4.10% | 2,269,768 |
| Oct 2, 2025 | 4.13 | 4.45 | 3.96 | 4.39 | 4.39 | 7.07% | 1,073,505 |
| Oct 1, 2025 | 3.90 | 4.14 | 3.77 | 4.10 | 4.10 | 7.05% | 1,277,976 |
| Sep 30, 2025 | 4.38 | 4.47 | 3.76 | 3.83 | 3.83 | -13.93% | 3,565,352 |
| Sep 29, 2025 | 3.76 | 4.49 | 3.74 | 4.45 | 4.45 | 34.85% | 2,627,692 |
| Sep 26, 2025 | 3.54 | 3.67 | 3.25 | 3.30 | 3.30 | -6.78% | 602,811 |