ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CURA Curaleaf Holdings Inc

6.77
-0.26 (-3.70%)
Apr 19 2024 - Closed
Delayed by 15 minutes

CURA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 6.77 -0.26 -3.70% 6.85 6.96 6.77 2,775
Apr 18 2024 7.03 -0.12 -1.68% 7.11 7.24 6.98 3,571
Apr 17 2024 7.15 0.22 3.17% 6.95 7.19 6.95 12,693
Apr 16 2024 6.93 0.18 2.67% 6.73 6.93 6.73 3,135
Apr 15 2024 6.75 0.18 2.74% 6.66 6.89 6.59 13,445
Apr 12 2024 6.57 -0.48 -6.81% 7.00 7.00 6.55 2,802
Apr 11 2024 7.05 -0.16 -2.15% 7.07 7.07 6.86 2,102
Apr 10 2024 7.205 -0.05 -0.62% 7.15 7.30 7.15 1,747
Apr 09 2024 7.25 -0.08 -1.09% 7.34 7.34 7.20 3,158
Apr 08 2024 7.33 -0.07 -0.95% 7.50 7.77 7.33 2,462
Apr 05 2024 7.40 0.44 6.32% 7.10 7.40 7.10 7,117
Apr 04 2024 6.96 -0.71 -9.26% 7.71 7.91 6.96 6,952
Apr 03 2024 7.67 0.38 5.14% 7.37 7.67 7.37 7,204
Apr 02 2024 7.295 -0.14 -1.88% 7.30 7.38 7.25 5,685
Apr 01 2024 7.435 0.19 2.69% 7.27 7.435 7.19 2,331
Mar 28 2024 7.24 -0.03 -0.41% 7.35 7.36 7.055 2,882
Mar 27 2024 7.27 0.47 6.91% 6.97 7.27 6.92 3,488
Mar 26 2024 6.80 -0.08 -1.16% 6.73 6.89 6.73 11,406
Mar 25 2024 6.88 -0.35 -4.84% 7.09 7.145 6.88 1,397
Mar 22 2024 7.23 0.21 2.99% 7.11 7.34 7.11 3,687
Mar 21 2024 7.02 0.13 1.81% 6.60 7.10 6.46 7,062
Mar 20 2024 6.895 0.00 0.00% 6.895 6.895 6.895 1,109
Mar 19 2024 6.895 -0.07 -0.93% 6.98 6.98 6.885 1,324
Mar 18 2024 6.96 -0.09 -1.28% 6.90 7.00 6.78 22,986
Mar 15 2024 7.05 1.59 29.12% 5.80 7.05 5.80 52,447
Mar 14 2024 5.46 -0.02 -0.36% 5.46 5.46 5.46 489
Mar 13 2024 5.48 0.24 4.58% 5.29 5.48 5.29 1,383
Mar 12 2024 5.24 0.01 0.19% 5.39 5.39 5.15 13,877
Mar 11 2024 5.23 -0.48 -8.33% 5.61 5.61 5.23 3,022
Mar 08 2024 5.705 -0.05 -0.78% 5.72 5.72 5.61 1,909
Mar 07 2024 5.75 -0.22 -3.69% 5.92 5.93 5.56 4,759
Mar 06 2024 5.97 -0.33 -5.24% 6.26 6.30 5.935 14,434
Mar 05 2024 6.30 -0.10 -1.56% 6.26 6.55 6.15 15,193
Mar 04 2024 6.40 -0.20 -3.03% 6.51 6.51 6.39 5,311
Mar 01 2024 6.60 0.10 1.54% 6.46 6.61 6.46 54,078
Feb 29 2024 6.50 -0.12 -1.81% 6.65 6.69 6.50 4,081
Feb 28 2024 6.62 -0.13 -1.93% 6.74 6.85 6.62 2,850
Feb 27 2024 6.75 -0.24 -3.43% 6.95 6.95 6.75 16,019
Feb 26 2024 6.99 -0.19 -2.58% 7.30 7.305 6.96 6,505
Feb 23 2024 7.175 0.22 3.09% 7.00 7.18 7.00 2,415
Feb 22 2024 6.96 0.16 2.35% 6.90 6.96 6.90 1,214
Feb 21 2024 6.80 0.03 0.44% 6.77 6.82 6.77 1,196
Feb 20 2024 6.77 -0.05 -0.73% 6.68 6.78 6.68 1,727
Feb 16 2024 6.82 -0.18 -2.57% 7.02 7.02 6.735 53,654
Feb 15 2024 7.00 0.40 6.06% 6.64 7.00 6.64 18,762
Feb 14 2024 6.60 0.01 0.15% 6.70 6.71 6.52 18,965
Feb 13 2024 6.59 -0.07 -1.05% 6.48 6.85 6.48 9,564
Feb 12 2024 6.66 -0.60 -8.26% 7.05 7.05 6.65 64,892
Feb 09 2024 7.26 -0.16 -2.16% 7.25 7.26 7.19 3,593
Feb 08 2024 7.42 -0.18 -2.37% 7.37 7.42 7.34 1,331
Feb 07 2024 7.60 -0.08 -1.04% 7.52 7.645 7.415 27,319
Feb 06 2024 7.68 0.38 5.21% 7.44 7.74 7.41 3,240
Feb 05 2024 7.30 -0.40 -5.19% 7.42 7.45 7.16 6,952
Feb 02 2024 7.70 0.32 4.34% 7.54 7.70 7.26 9,882
Feb 01 2024 7.38 0.35 4.98% 7.11 7.45 7.025 9,162
Jan 31 2024 7.03 0.03 0.43% 6.99 7.20 6.73 20,432
Jan 30 2024 7.00 0.05 0.72% 6.96 7.17 6.91 52,310
Jan 29 2024 6.95 0.07 1.02% 6.79 6.96 6.79 1,569
Jan 26 2024 6.88 0.16 2.38% 6.71 6.95 6.68 6,801
Jan 25 2024 6.72 0.00 0.00% 6.60 6.72 6.50 4,533
Jan 24 2024 6.72 0.30 4.67% 6.39 6.75 6.37 14,179
Jan 23 2024 6.42 -0.21 -3.17% 6.42 6.47 6.42 1,054
Jan 22 2024 6.63 0.07 1.07% 6.50 6.63 6.31 17,149

Your Recent History

Delayed Upgrade Clock