Curaleaf Holdings Inc (CURLF)

Historical Prices For Curaleaf Holdings Inc (CURLF)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	2.90	2.96	2.50	2.50	1,712,872	2.50
8/18/2025	2.68	2.93	2.66	2.90	1,935,896	2.90
8/15/2025	3.07	3.07	2.65	2.66	1,762,433	2.66
8/14/2025	3.08	3.08	2.89	2.94	2,356,777	2.94
8/13/2025	2.55	3.08	2.55	3.08	2,865,777	3.08
8/12/2025	2.85	2.95	2.58	2.72	3,230,749	2.72
8/11/2025	2.22	2.85	2.20	2.76	5,111,839	2.76
8/08/2025	1.74	2.11	1.74	2.04	1,669,302	2.04
8/07/2025	1.64	1.80	1.52	1.79	6,034,172	1.79
8/06/2025	1.92	2.05	1.64	1.68	1,234,985	1.68
8/05/2025	1.54	1.92	1.50	1.92	2,173,356	1.92
8/04/2025	1.40	1.73	1.35	1.65	1,382,707	1.65
8/01/2025	1.35	1.60	1.34	1.42	945,645	1.42
7/31/2025	1.38	1.49	1.35	1.35	821,270	1.35
7/30/2025	1.40	1.44	1.35	1.40	483,014	1.40
7/29/2025	1.52	1.52	1.35	1.39	555,854	1.39
7/28/2025	1.44	1.52	1.44	1.47	1,597,439	1.47
7/25/2025	1.21	1.46	1.21	1.44	878,948	1.44
7/24/2025	1.25	1.27	1.21	1.27	418,072	1.27
7/23/2025	1.19	1.28	1.16	1.25	432,124	1.25
7/22/2025	1.20	1.32	1.15	1.17	1,906,847	1.17
7/21/2025	1.00	1.24	0.97	1.24	678,026	1.24
7/18/2025	1.05	1.05	1.00	1.00	286,064	1.00
7/17/2025	1.02	1.03	0.95	1.01	309,550	1.01
7/16/2025	1.00	1.03	0.94	1.00	893,656	1.00
7/15/2025	1.06	1.12	1.00	1.00	542,887	1.00
7/14/2025	1.11	1.18	1.11	1.12	512,876	1.12
7/11/2025	1.13	1.27	1.11	1.15	511,419	1.15
7/10/2025	1.00	1.42	0.98	1.22	2,443,402	1.22
7/09/2025	0.98	1.00	0.95	1.00	817,760	1.00
7/08/2025	0.83	0.98	0.83	0.97	934,790	0.97
7/07/2025	0.84	0.86	0.80	0.83	150,506	0.83
7/03/2025	0.85	0.85	0.82	0.84	119,055	0.84
7/02/2025	0.83	0.85	0.82	0.83	155,684	0.83
7/01/2025	0.81	0.88	0.81	0.82	529,853	0.82
6/30/2025	0.77	0.85	0.77	0.84	343,262	0.84
6/27/2025	0.81	0.84	0.78	0.80	362,163	0.80
6/26/2025	0.80	0.85	0.80	0.83	698,017	0.83
6/25/2025	0.80	0.84	0.76	0.84	644,717	0.84
6/24/2025	0.76	0.81	0.72	0.78	503,277	0.78
6/23/2025	0.80	0.81	0.77	0.77	264,417	0.77
6/20/2025	0.80	0.83	0.79	0.80	512,363	0.80
6/18/2025	0.83	0.84	0.79	0.82	787,511	0.82
6/17/2025	0.85	0.85	0.82	0.83	176,384	0.83
6/16/2025	0.85	0.85	0.77	0.84	295,190	0.84
6/13/2025	0.82	0.83	0.79	0.79	549,559	0.79
6/12/2025	0.89	0.89	0.82	0.82	385,601	0.82
6/11/2025	0.81	0.88	0.81	0.83	254,155	0.83
6/10/2025	0.87	0.87	0.85	0.85	171,652	0.85
6/09/2025	0.86	0.88	0.86	0.88	144,509	0.88
6/06/2025	0.86	0.88	0.85	0.88	223,057	0.88
6/05/2025	0.89	0.89	0.85	0.85	202,573	0.85
6/04/2025	0.85	0.89	0.82	0.86	961,112	0.86
6/03/2025	0.81	0.86	0.81	0.82	220,004	0.82
6/02/2025	0.83	0.85	0.81	0.83	437,060	0.83
5/30/2025	0.87	0.88	0.81	0.83	626,704	0.83
5/29/2025	0.91	0.91	0.86	0.88	102,629	0.88
5/28/2025	0.93	0.93	0.86	0.89	224,913	0.89
5/27/2025	0.85	0.94	0.85	0.89	549,140	0.89
5/23/2025	0.83	0.89	0.83	0.86	213,443	0.86
5/22/2025	0.87	0.87	0.80	0.84	168,354	0.84
5/21/2025	0.83	0.90	0.83	0.84	275,045	0.84
5/20/2025	0.85	0.89	0.83	0.88	227,658	0.88