Curaleaf Holdings Inc (CURLF)

Historical Prices For Curaleaf Holdings Inc (CURLF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.83	0.85	0.70	0.76	1,304,733	0.76
4/03/2025	0.95	0.95	0.81	0.85	466,595	0.85
4/02/2025	0.90	0.93	0.88	0.89	244,070	0.89
4/01/2025	0.91	0.98	0.90	0.91	255,486	0.91
3/31/2025	0.94	1.00	0.90	0.91	564,196	0.91
3/28/2025	1.01	1.01	0.89	1.00	534,652	1.00
3/27/2025	0.86	1.01	0.86	0.99	602,680	0.99
3/26/2025	0.93	0.93	0.84	0.88	1,698,988	0.88
3/25/2025	0.89	0.92	0.87	0.89	534,912	0.89
3/24/2025	0.95	0.95	0.88	0.91	512,325	0.91
3/21/2025	1.04	1.04	0.90	0.90	593,267	0.90
3/20/2025	1.04	1.04	0.94	0.95	288,200	0.95
3/19/2025	1.00	1.02	0.95	0.99	392,342	0.99
3/18/2025	0.95	1.01	0.95	0.98	279,340	0.98
3/17/2025	0.93	1.01	0.93	0.97	687,839	0.97
3/14/2025	0.93	0.96	0.93	0.94	625,999	0.94
3/13/2025	0.96	1.00	0.92	0.92	423,001	0.92
3/12/2025	1.10	1.21	0.96	0.98	682,713	0.98
3/11/2025	0.98	1.01	0.94	0.96	556,236	0.96
3/10/2025	1.01	1.05	0.94	0.99	985,502	0.99
3/07/2025	1.02	1.11	1.00	1.01	813,800	1.01
3/06/2025	1.01	1.11	1.01	1.04	638,504	1.04
3/05/2025	1.05	1.18	1.00	1.11	1,569,931	1.11
3/04/2025	1.16	1.20	1.01	1.05	1,665,527	1.05
3/03/2025	1.29	1.35	1.17	1.18	706,977	1.18
2/28/2025	1.33	1.35	1.25	1.31	255,339	1.31
2/27/2025	1.31	1.34	1.25	1.33	160,634	1.33
2/26/2025	1.40	1.40	1.29	1.32	234,114	1.32
2/25/2025	1.34	1.41	1.30	1.31	376,474	1.31
2/24/2025	1.34	1.44	1.31	1.39	210,724	1.39
2/21/2025	1.32	1.45	1.32	1.41	529,682	1.41
2/20/2025	1.44	1.45	1.33	1.42	542,556	1.42
2/19/2025	1.39	1.44	1.30	1.39	750,250	1.39
2/18/2025	1.47	1.49	1.39	1.42	739,310	1.42
2/14/2025	1.41	1.54	1.41	1.48	406,433	1.48
2/13/2025	1.42	1.54	1.40	1.50	623,918	1.50
2/12/2025	1.45	1.49	1.40	1.45	250,379	1.45
2/11/2025	1.51	1.57	1.43	1.45	455,140	1.45
2/10/2025	1.67	1.67	1.52	1.55	429,267	1.55
2/07/2025	1.59	1.66	1.58	1.60	1,667,443	1.60
2/06/2025	1.61	1.69	1.58	1.63	1,849,876	1.63
2/05/2025	1.51	1.74	1.47	1.65	2,566,613	1.65
2/04/2025	1.29	1.51	1.25	1.49	1,512,740	1.49
2/03/2025	1.28	1.35	1.21	1.28	821,118	1.28
1/31/2025	1.37	1.41	1.28	1.32	827,439	1.32
1/30/2025	1.26	1.43	1.26	1.42	565,041	1.42
1/29/2025	1.25	1.34	1.25	1.26	426,207	1.26
1/28/2025	1.29	1.34	1.25	1.25	775,569	1.25
1/27/2025	1.34	1.34	1.25	1.27	487,314	1.27
1/24/2025	1.31	1.35	1.27	1.31	1,414,383	1.31
1/23/2025	1.36	1.42	1.30	1.31	1,157,266	1.31
1/22/2025	1.48	1.52	1.39	1.39	533,590	1.39
1/21/2025	1.56	1.56	1.46	1.49	387,709	1.49
1/17/2025	1.39	1.52	1.37	1.51	597,523	1.51
1/16/2025	1.36	1.40	1.33	1.37	340,191	1.37
1/15/2025	1.41	1.41	1.36	1.38	287,863	1.38
1/14/2025	1.36	1.41	1.35	1.37	635,150	1.37
1/13/2025	1.45	1.47	1.37	1.43	449,095	1.43
1/10/2025	1.49	1.53	1.42	1.45	1,054,994	1.45
1/08/2025	1.64	1.64	1.47	1.48	883,804	1.48
1/07/2025	1.68	1.68	1.59	1.62	508,563	1.62
1/06/2025	1.65	1.67	1.60	1.63	671,523	1.63