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, 2018 6.460 6.460 6.460 0 -0.03(-0.46%)
Dec 28, 2018 6.300 6.700 6.250 6.490 777,779 +0.25(+4.01%)
Dec 27, 2018 6.150 6.250 5.890 6.240 256,949 +0.39(+6.67%)
Dec 24, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Dec 21, 2018 6.400 6.450 5.700 5.900 367,116 -0.30(-4.84%)
Dec 20, 2018 6.250 6.480 6.100 6.200 308,685 -0.17(-2.67%)
Dec 19, 2018 6.690 6.770 6.350 6.370 168,978 -0.28(-4.21%)
Dec 18, 2018 6.250 6.650 6.170 6.650 254,544 +0.43(+6.91%)
Dec 17, 2018 6.510 6.620 6.150 6.220 253,038 -0.14(-2.20%)
Dec 14, 2018 6.500 6.500 6.060 6.360 302,460 -0.24(-3.64%)
Dec 13, 2018 6.850 6.880 6.350 6.600 429,619 -0.14(-2.08%)
Dec 12, 2018 6.730 6.900 6.720 6.740 626,042 +0.10(+1.51%)
Dec 11, 2018 6.770 6.880 6.640 6.640 433,983 +0.07(+1.07%)
Dec 10, 2018 6.700 6.850 6.500 6.570 337,215 +0.02(+0.31%)
Dec 07, 2018 6.290 7.100 6.150 6.550 1,378,910 +0.70(+11.97%)
Dec 06, 2018 5.490 6.170 5.420 5.850 1,574,545 +0.37(+6.75%)
Dec 05, 2018 5.550 6.690 5.350 5.480 1,720,932 +0.14(+2.62%)
Dec 04, 2018 6.150 6.250 5.120 5.340 1,329,797 -0.80(-13.03%)
Dec 03, 2018 7.220 7.320 6.050 6.140 804,404 -0.86(-12.29%)
Nov 30, 2018 7.000 7.200 6.780 7.000 390,800 +0.02(+0.29%)
Nov 29, 2018 7.300 7.690 6.840 6.980 1,072,961 -0.27(-3.72%)
Nov 28, 2018 7.770 7.950 7.210 7.250 703,921 -0.38(-4.98%)
Nov 27, 2018 8.440 8.880 7.630 7.630 1,039,570 -0.81(-9.60%)
Nov 26, 2018 8.580 9.000 8.320 8.440 508,165 +0.04(+0.48%)
Nov 23, 2018 8.400 8.500 7.920 8.400 610,900 +0.16(+1.94%)
Nov 22, 2018 7.700 8.240 7.500 8.240 396,670 +0.84(+11.35%)
Nov 21, 2018 6.800 7.550 6.800 7.400 1,035,318 +0.85(+12.98%)
Nov 20, 2018 6.930 7.300 6.310 6.550 825,217 -0.83(-11.25%)
Nov 19, 2018 7.280 7.930 7.200 7.380 579,307 +0.11(+1.51%)
Nov 16, 2018 7.270 7.990 7.100 7.270 635,800 +0.29(+4.15%)
Nov 15, 2018 7.470 7.470 6.800 6.980 586,800 -0.32(-4.38%)
Nov 14, 2018 7.940 7.940 6.800 7.300 687,004 -0.55(-7.01%)
Nov 13, 2018 8.240 8.360 7.690 7.850 304,500 -0.35(-4.27%)
Nov 12, 2018 8.990 8.990 8.050 8.200 392,504 -0.20(-2.38%)
Nov 09, 2018 8.400 9.500 8.080 8.400 908,100 -1.10(-11.58%)
Nov 08, 2018 10.60 10.60 9.370 9.500 894,890 -1.32(-12.20%)
Nov 07, 2018 11.01 11.11 10.36 10.82 919,843 +0.14(+1.31%)
Nov 06, 2018 10.70 10.80 10.15 10.68 1,156,801 -0.01(-0.09%)
Nov 05, 2018 11.00 11.30 10.15 10.69 1,256,294 -0.26(-2.37%)
Nov 02, 2018 10.95 11.49 10.54 10.95 1,713,300 -0.05(-0.45%)
Nov 01, 2018 9.900 11.11 9.620 11.00 2,329,074 +1.50(+15.79%)
Oct 31, 2018 8.850 9.670 8.830 9.500 1,647,366 +0.93(+10.85%)
Oct 30, 2018 7.420 8.690 7.400 8.570 1,993,249 +1.27(+17.40%)
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.