Curaleaf Holdings, Inc. (TSX:CURA)
Canada
· Delayed Price · Currency is CAD 4.530
-0.160 (-3.41%)
Apr 28, 2026, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.69 | 4.71 | 4.48 | 4.53 | 4.53 | -3.41% | 1,035,828 |
| Apr 27, 2026 | 4.61 | 4.70 | 4.35 | 4.69 | 4.69 | 3.76% | 874,473 |
| Apr 24, 2026 | 4.10 | 4.57 | 4.06 | 4.52 | 4.52 | 13.00% | 1,535,271 |
| Apr 23, 2026 | 5.65 | 5.65 | 3.93 | 4.00 | 4.00 | -23.66% | 4,628,169 |
| Apr 22, 2026 | 4.15 | 5.52 | 4.15 | 5.24 | 5.24 | 25.66% | 4,870,559 |
| Apr 21, 2026 | 4.16 | 4.27 | 4.05 | 4.17 | 4.17 | 0.24% | 1,303,057 |
| Apr 20, 2026 | 3.66 | 4.19 | 3.66 | 4.16 | 4.16 | 11.23% | 1,414,322 |
| Apr 17, 2026 | 3.65 | 3.77 | 3.60 | 3.74 | 3.74 | 4.18% | 962,806 |
| Apr 16, 2026 | 3.65 | 3.66 | 3.53 | 3.59 | 3.59 | -0.28% | 490,219 |
| Apr 15, 2026 | 3.38 | 3.60 | 3.29 | 3.60 | 3.60 | 8.43% | 539,375 |
| Apr 14, 2026 | 3.35 | 3.40 | 3.28 | 3.32 | 3.32 | - | 314,042 |
| Apr 13, 2026 | 3.16 | 3.35 | 3.15 | 3.32 | 3.32 | 3.11% | 300,922 |
| Apr 10, 2026 | 3.40 | 3.42 | 3.18 | 3.22 | 3.22 | -4.45% | 291,822 |
| Apr 9, 2026 | 3.33 | 3.42 | 3.26 | 3.37 | 3.37 | 0.90% | 429,140 |
| Apr 8, 2026 | 3.28 | 3.38 | 3.23 | 3.34 | 3.34 | 6.71% | 413,815 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.10 | 3.13 | 3.13 | -7.67% | 557,993 |
| Apr 6, 2026 | 3.29 | 3.41 | 3.24 | 3.39 | 3.39 | 0.89% | 685,433 |
| Apr 2, 2026 | 3.01 | 3.39 | 3.01 | 3.36 | 3.36 | 8.04% | 1,027,092 |
| Apr 1, 2026 | 3.03 | 3.12 | 2.91 | 3.11 | 3.11 | 3.67% | 555,151 |
| Mar 31, 2026 | 2.66 | 3.03 | 2.66 | 3.00 | 3.00 | 13.64% | 614,054 |
| Mar 30, 2026 | 2.82 | 2.86 | 2.59 | 2.64 | 2.64 | -4.69% | 730,852 |
| Mar 27, 2026 | 2.99 | 3.02 | 2.71 | 2.77 | 2.77 | -7.05% | 1,190,506 |
| Mar 26, 2026 | 3.16 | 3.17 | 2.96 | 2.98 | 2.98 | -5.99% | 651,013 |
| Mar 25, 2026 | 3.19 | 3.28 | 3.14 | 3.17 | 3.17 | 0.32% | 400,029 |
| Mar 24, 2026 | 3.12 | 3.17 | 3.06 | 3.16 | 3.16 | -0.32% | 215,370 |
| Mar 23, 2026 | 2.93 | 3.24 | 2.92 | 3.17 | 3.17 | 5.32% | 520,124 |
| Mar 20, 2026 | 3.15 | 3.20 | 2.89 | 3.01 | 3.01 | -4.75% | 998,774 |
| Mar 19, 2026 | 3.12 | 3.24 | 3.01 | 3.16 | 3.16 | - | 452,541 |
| Mar 18, 2026 | 3.15 | 3.19 | 3.10 | 3.16 | 3.16 | - | 325,138 |
| Mar 17, 2026 | 3.15 | 3.23 | 3.12 | 3.16 | 3.16 | 0.32% | 347,581 |
| Mar 16, 2026 | 3.23 | 3.24 | 3.11 | 3.15 | 3.15 | -2.48% | 169,737 |
| Mar 13, 2026 | 3.15 | 3.28 | 3.15 | 3.23 | 3.23 | 2.54% | 288,964 |
| Mar 12, 2026 | 3.10 | 3.16 | 3.06 | 3.15 | 3.15 | 0.32% | 319,205 |
| Mar 11, 2026 | 3.05 | 3.16 | 3.03 | 3.14 | 3.14 | 1.95% | 512,962 |
| Mar 10, 2026 | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | 0.65% | 601,944 |
| Mar 9, 2026 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -4.97% | 388,777 |
| Mar 6, 2026 | 2.98 | 3.33 | 2.98 | 3.22 | 3.22 | 5.92% | 943,404 |
| Mar 5, 2026 | 3.16 | 3.28 | 2.99 | 3.04 | 3.04 | -5.30% | 329,918 |
| Mar 4, 2026 | 3.13 | 3.22 | 3.13 | 3.21 | 3.21 | 3.22% | 362,364 |
| Mar 3, 2026 | 3.00 | 3.12 | 2.97 | 3.11 | 3.11 | 2.64% | 507,461 |
| Mar 2, 2026 | 3.10 | 3.15 | 3.01 | 3.03 | 3.03 | -5.02% | 671,886 |
| Feb 27, 2026 | 3.26 | 3.32 | 3.10 | 3.19 | 3.19 | -4.20% | 565,006 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.29 | 3.33 | 3.33 | -2.63% | 516,916 |
| Feb 25, 2026 | 3.39 | 3.50 | 3.28 | 3.42 | 3.42 | 1.18% | 390,638 |
| Feb 24, 2026 | 3.03 | 3.42 | 2.98 | 3.38 | 3.38 | 10.82% | 888,913 |
| Feb 23, 2026 | 3.19 | 3.21 | 3.02 | 3.05 | 3.05 | -5.57% | 711,942 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.20 | 3.23 | 3.23 | -9.78% | 881,703 |
| Feb 19, 2026 | 3.25 | 3.67 | 3.20 | 3.58 | 3.58 | 8.81% | 959,013 |
| Feb 18, 2026 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.54% | 413,130 |
| Feb 17, 2026 | 3.31 | 3.32 | 3.19 | 3.24 | 3.24 | -2.11% | 317,538 |
| Feb 13, 2026 | 3.24 | 3.36 | 3.24 | 3.31 | 3.31 | 2.16% | 355,373 |
| Feb 12, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | 3.24 | -1.82% | 517,859 |
| Feb 11, 2026 | 3.25 | 3.32 | 3.19 | 3.30 | 3.30 | 1.85% | 512,996 |
| Feb 10, 2026 | 3.34 | 3.46 | 3.21 | 3.24 | 3.24 | -3.28% | 314,727 |
| Feb 9, 2026 | 3.21 | 3.40 | 3.20 | 3.35 | 3.35 | 2.45% | 438,438 |
| Feb 6, 2026 | 3.00 | 3.30 | 2.98 | 3.27 | 3.27 | 9.73% | 701,968 |
| Feb 5, 2026 | 3.11 | 3.13 | 2.88 | 2.98 | 2.98 | -5.70% | 659,290 |
| Feb 4, 2026 | 3.19 | 3.21 | 2.96 | 3.16 | 3.16 | - | 740,754 |
| Feb 3, 2026 | 2.97 | 3.18 | 2.92 | 3.16 | 3.16 | 6.40% | 653,604 |
| Feb 2, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -1.33% | 697,453 |
| Jan 30, 2026 | 2.95 | 3.10 | 2.92 | 3.01 | 3.01 | - | 588,171 |
| Jan 29, 2026 | 3.12 | 3.13 | 2.91 | 3.01 | 3.01 | -4.14% | 1,013,997 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.08 | 3.14 | 3.14 | -5.99% | 1,227,604 |
| Jan 27, 2026 | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | -4.84% | 451,406 |
| Jan 26, 2026 | 3.69 | 3.72 | 3.49 | 3.51 | 3.51 | -5.14% | 363,551 |
| Jan 23, 2026 | 3.64 | 3.75 | 3.51 | 3.70 | 3.70 | 2.78% | 388,612 |
| Jan 22, 2026 | 3.44 | 3.63 | 3.39 | 3.60 | 3.60 | 7.14% | 464,105 |
| Jan 21, 2026 | 3.46 | 3.52 | 3.34 | 3.36 | 3.36 | -2.61% | 519,329 |
| Jan 20, 2026 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -4.43% | 516,712 |
| Jan 19, 2026 | 3.61 | 3.65 | 3.59 | 3.61 | 3.61 | -2.17% | 85,747 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.64 | 3.69 | 3.69 | -2.64% | 616,959 |
| Jan 15, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.04% | 351,815 |
| Jan 14, 2026 | 3.64 | 3.84 | 3.63 | 3.83 | 3.83 | 4.64% | 450,830 |
| Jan 13, 2026 | 3.76 | 3.85 | 3.63 | 3.66 | 3.66 | -3.17% | 451,490 |
| Jan 12, 2026 | 3.52 | 3.88 | 3.42 | 3.78 | 3.78 | 8.00% | 1,177,134 |
| Jan 9, 2026 | 3.60 | 3.65 | 3.42 | 3.50 | 3.50 | -1.41% | 601,870 |
| Jan 8, 2026 | 3.42 | 3.57 | 3.39 | 3.55 | 3.55 | 3.50% | 655,119 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.34 | 3.43 | 3.43 | 1.78% | 335,094 |
| Jan 6, 2026 | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -1.46% | 398,963 |
| Jan 5, 2026 | 3.65 | 3.65 | 3.36 | 3.42 | 3.42 | -4.47% | 1,143,987 |
| Jan 2, 2026 | 3.40 | 3.67 | 3.40 | 3.58 | 3.58 | 4.99% | 1,035,527 |
| Dec 31, 2025 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -2.29% | 1,167,383 |
| Dec 30, 2025 | 3.52 | 3.64 | 3.46 | 3.49 | 3.49 | -0.85% | 1,538,988 |
| Dec 29, 2025 | 3.74 | 3.82 | 3.51 | 3.52 | 3.52 | -6.38% | 699,686 |
| Dec 24, 2025 | 3.83 | 3.90 | 3.68 | 3.76 | 3.76 | -2.34% | 450,027 |
| Dec 23, 2025 | 3.80 | 3.96 | 3.57 | 3.85 | 3.85 | 0.52% | 1,874,238 |
| Dec 22, 2025 | 4.38 | 4.38 | 3.81 | 3.83 | 3.83 | -7.49% | 1,508,213 |
| Dec 19, 2025 | 4.73 | 4.82 | 4.09 | 4.14 | 4.14 | -6.12% | 3,252,102 |
| Dec 18, 2025 | 6.75 | 6.98 | 4.26 | 4.41 | 4.41 | -32.05% | 7,458,635 |
| Dec 17, 2025 | 6.23 | 6.89 | 6.23 | 6.49 | 6.49 | 4.17% | 3,257,363 |
| Dec 16, 2025 | 5.14 | 6.40 | 5.09 | 6.23 | 6.23 | 23.37% | 3,060,932 |
| Dec 15, 2025 | 5.23 | 5.44 | 4.81 | 5.05 | 5.05 | -0.98% | 2,784,296 |
| Dec 12, 2025 | 4.34 | 5.55 | 4.26 | 5.10 | 5.10 | 37.84% | 7,230,006 |
| Dec 11, 2025 | 3.62 | 3.79 | 3.62 | 3.70 | 3.70 | 0.54% | 290,703 |
| Dec 10, 2025 | 3.75 | 3.84 | 3.64 | 3.68 | 3.68 | -2.13% | 221,150 |
| Dec 9, 2025 | 3.49 | 3.85 | 3.49 | 3.76 | 3.76 | 6.21% | 359,071 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.45 | 3.54 | 3.54 | -6.60% | 567,856 |
| 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 |