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 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.52 | 3.54 | 3.54 | -6.60% | 616,908 |
| Sep 24, 2025 | 3.55 | 3.88 | 3.52 | 3.79 | 3.79 | 4.99% | 1,003,547 |
| Sep 23, 2025 | 3.50 | 3.86 | 3.45 | 3.61 | 3.61 | 3.44% | 770,075 |
| Sep 22, 2025 | 3.48 | 3.64 | 3.45 | 3.49 | 3.49 | -2.51% | 375,326 |
| Sep 19, 2025 | 3.65 | 3.72 | 3.43 | 3.58 | 3.58 | -1.10% | 9,801,908 |
| Sep 18, 2025 | 3.37 | 3.73 | 3.37 | 3.62 | 3.62 | 5.85% | 680,691 |
| Sep 17, 2025 | 3.47 | 3.63 | 3.39 | 3.42 | 3.42 | -2.56% | 430,701 |
| Sep 16, 2025 | 3.30 | 3.54 | 3.27 | 3.51 | 3.51 | 7.34% | 915,414 |
| Sep 15, 2025 | 3.32 | 3.45 | 3.24 | 3.27 | 3.27 | -1.80% | 513,288 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.32 | 3.33 | 3.33 | -5.40% | 689,523 |
| Sep 11, 2025 | 3.76 | 3.90 | 3.52 | 3.52 | 3.52 | -10.89% | 762,694 |
| Sep 10, 2025 | 4.28 | 4.34 | 3.92 | 3.95 | 3.95 | -7.93% | 809,891 |
| Sep 9, 2025 | 4.15 | 4.48 | 4.11 | 4.29 | 4.29 | 5.15% | 1,005,779 |
| Sep 8, 2025 | 4.20 | 4.25 | 4.02 | 4.08 | 4.08 | 2.51% | 780,673 |
| Sep 5, 2025 | 3.88 | 4.16 | 3.81 | 3.98 | 3.98 | 2.84% | 751,681 |
| Sep 4, 2025 | 3.73 | 4.04 | 3.73 | 3.87 | 3.87 | 1.57% | 435,915 |
| Sep 3, 2025 | 4.00 | 4.14 | 3.76 | 3.81 | 3.81 | -5.93% | 695,801 |
| Sep 2, 2025 | 4.30 | 4.40 | 3.99 | 4.05 | 4.05 | -10.20% | 996,128 |
| Aug 29, 2025 | 4.76 | 4.78 | 4.29 | 4.51 | 4.51 | -3.43% | 1,062,827 |
| Aug 28, 2025 | 4.40 | 5.00 | 4.40 | 4.67 | 4.67 | 5.66% | 2,087,592 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.20 | 4.42 | 4.42 | 0.91% | 946,803 |
| Aug 26, 2025 | 4.19 | 4.49 | 4.03 | 4.38 | 4.38 | 5.04% | 932,201 |
| Aug 25, 2025 | 3.94 | 4.20 | 3.93 | 4.17 | 4.17 | 6.92% | 1,231,760 |
| Aug 22, 2025 | 4.00 | 4.15 | 3.87 | 3.90 | 3.90 | -1.27% | 751,094 |
| Aug 21, 2025 | 3.47 | 3.99 | 3.47 | 3.95 | 3.95 | 9.42% | 700,069 |
| Aug 20, 2025 | 3.40 | 3.74 | 3.35 | 3.61 | 3.61 | 3.14% | 850,153 |
| Aug 19, 2025 | 4.03 | 4.11 | 3.47 | 3.50 | 3.50 | -12.50% | 690,191 |
| Aug 18, 2025 | 3.68 | 4.06 | 3.68 | 4.00 | 4.00 | 8.70% | 1,931,635 |
| Aug 15, 2025 | 4.04 | 4.14 | 3.66 | 3.68 | 3.68 | -8.68% | 808,847 |
| Aug 14, 2025 | 4.10 | 4.24 | 3.99 | 4.03 | 4.03 | -4.73% | 1,173,211 |
| Aug 13, 2025 | 3.67 | 4.23 | 3.63 | 4.23 | 4.23 | 12.80% | 1,523,425 |
| Aug 12, 2025 | 3.90 | 4.09 | 3.57 | 3.75 | 3.75 | -1.32% | 1,532,136 |
| Aug 11, 2025 | 3.00 | 3.92 | 3.00 | 3.80 | 3.80 | 35.71% | 3,488,524 |
| Aug 8, 2025 | 2.49 | 2.87 | 2.45 | 2.80 | 2.80 | 16.18% | 980,458 |
| Aug 7, 2025 | 2.30 | 2.48 | 2.10 | 2.41 | 2.41 | 4.33% | 658,172 |
| Aug 6, 2025 | 2.69 | 2.70 | 2.25 | 2.31 | 2.31 | -11.49% | 775,904 |
| Aug 5, 2025 | 2.07 | 2.63 | 2.05 | 2.61 | 2.61 | 33.16% | 1,174,525 |
| Aug 1, 2025 | 1.89 | 2.07 | 1.85 | 1.96 | 1.96 | 3.70% | 582,998 |
| Jul 31, 2025 | 1.98 | 2.05 | 1.86 | 1.89 | 1.89 | -2.58% | 278,755 |
| Jul 30, 2025 | 1.88 | 1.99 | 1.87 | 1.94 | 1.94 | 1.04% | 238,651 |
| Jul 29, 2025 | 2.07 | 2.07 | 1.86 | 1.92 | 1.92 | -6.34% | 395,180 |
| Jul 28, 2025 | 1.90 | 2.09 | 1.90 | 2.05 | 2.05 | 4.59% | 986,832 |
| Jul 25, 2025 | 1.73 | 2.00 | 1.72 | 1.96 | 1.96 | 13.29% | 831,039 |
| Jul 24, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.98% | 229,926 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.60 | 1.68 | 1.68 | 3.70% | 408,774 |
| Jul 22, 2025 | 1.68 | 1.75 | 1.56 | 1.62 | 1.62 | -3.57% | 473,570 |
| Jul 21, 2025 | 1.36 | 1.70 | 1.35 | 1.68 | 1.68 | 22.63% | 405,501 |
| Jul 18, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 142,006 |
| Jul 17, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 78,088 |
| Jul 16, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | -0.72% | 452,865 |