Curaleaf Holdings, Inc. (TSX:CURA)
Canada · Delayed Price · Currency is CAD 3.410
-0.080 (-2.29%)
At close: Dec 31, 2025
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |