Curaleaf Holdings Inc (CSE: CURA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.010	8.190	7.830	8.110	216,645	-0.09(-1.10%)
May 28, 2020	8.350	8.490	8.120	8.200	208,396	-0.14(-1.68%)
May 27, 2020	8.500	8.600	8.060	8.340	243,539	-0.16(-1.88%)
May 26, 2020	8.600	8.710	8.410	8.500	263,083	-0.14(-1.62%)
May 25, 2020	8.500	8.730	8.350	8.640	147,507	+0.24(+2.86%)
May 22, 2020	8.340	8.750	8.230	8.400	334,793	+0.12(+1.45%)
May 21, 2020	8.090	8.450	7.890	8.280	277,539	+0.27(+3.37%)
May 20, 2020	7.980	8.200	7.580	8.010	383,347	+0.07(+0.88%)
May 19, 2020	9.200	9.390	7.850	7.940	997,832	-0.38(-4.57%)
May 15, 2020		8.320	8.320	8.320	0	+0.92(+12.43%)
May 14, 2020	7.300	7.530	7.070	7.400	178,143	+0.01(+0.14%)
May 13, 2020	7.360	7.450	6.750	7.390	259,831	+0.09(+1.23%)
May 12, 2020	6.700	7.570	6.690	7.300	331,231	+0.51(+7.51%)
May 11, 2020	6.260	6.800	6.240	6.790	99,030	+0.53(+8.47%)
May 08, 2020	6.160	6.260	6.070	6.260	127,938	+0.14(+2.29%)
May 07, 2020	6.140	6.190	6.050	6.120	64,482	+0.09(+1.49%)
May 06, 2020	6.120	6.360	5.980	6.030	99,151	-0.09(-1.47%)
May 05, 2020	6.050	6.520	6.050	6.120	131,807	+0.04(+0.66%)
May 04, 2020	6.050	6.260	5.860	6.080	92,701	+0.02(+0.33%)
May 01, 2020	6.480	6.500	5.910	6.060	198,169	-0.56(-8.46%)
Apr 30, 2020	6.610	6.690	6.430	6.620	190,429	-0.08(-1.19%)
Apr 29, 2020	6.230	6.760	6.230	6.700	202,294	+0.37(+5.85%)
Apr 28, 2020	6.650	6.910	6.150	6.330	256,923	-0.42(-6.22%)
Apr 27, 2020	6.240	6.860	6.100	6.750	439,081	+0.69(+11.39%)
Apr 24, 2020	5.720	6.100	5.680	6.060	517,182	+0.34(+5.94%)
Apr 23, 2020	5.750	5.760	5.600	5.720	104,083	-0.04(-0.69%)
Apr 22, 2020	5.670	5.800	5.650	5.760	144,079	+0.09(+1.59%)
Apr 21, 2020	5.590	5.940	5.530	5.670	243,160	+0.00(+0.00%)
Apr 20, 2020	5.350	5.950	5.350	5.670	383,265	+0.27(+5.00%)
Apr 17, 2020	5.400	5.500	5.360	5.400	163,714	-0.01(-0.18%)
Apr 16, 2020	5.450	5.460	5.310	5.410	69,847	+0.07(+1.31%)
Apr 15, 2020	5.340	5.480	5.230	5.340	92,166	-0.02(-0.37%)
Apr 14, 2020	5.350	5.480	5.270	5.360	174,241	+0.09(+1.71%)
Apr 13, 2020	5.400	5.590	5.270	5.270	70,346	-0.26(-4.70%)
Apr 09, 2020		5.530	5.530	5.530	0	+0.06(+1.10%)
Apr 08, 2020	5.540	5.570	5.420	5.470	125,621	+0.12(+2.24%)
Apr 07, 2020	5.330	5.580	5.330	5.350	176,054	+0.04(+0.75%)
Apr 06, 2020	5.390	5.500	5.140	5.310	291,168	+0.17(+3.31%)
Apr 03, 2020	5.100	5.250	4.930	5.140	250,937	+0.09(+1.78%)
Apr 02, 2020	5.020	5.260	4.970	5.050	140,767	+0.11(+2.23%)
Apr 01, 2020	5.170	5.430	4.830	4.940	430,632	-0.61(-10.99%)
Mar 31, 2020	5.850	5.980	5.480	5.550	226,810	-0.35(-5.93%)
Mar 30, 2020	6.150	6.300	5.870	5.900	335,207	-0.03(-0.51%)
Mar 27, 2020	5.980	6.270	5.480	5.930	616,731	+0.49(+9.01%)
Mar 26, 2020	5.000	5.540	4.940	5.440	1,073,615	+0.55(+11.25%)
Mar 25, 2020	5.780	5.780	4.820	4.890	1,071,706	-0.69(-12.37%)
Mar 24, 2020	4.800	5.730	4.750	5.580	764,189	+1.10(+24.55%)
Mar 23, 2020	4.100	4.480	3.970	4.480	568,941	+0.46(+11.44%)
Mar 20, 2020	4.110	4.450	3.880	4.020	596,025	+0.19(+4.96%)
Mar 19, 2020	3.900	4.140	3.720	3.830	485,671	-0.11(-2.79%)
Mar 18, 2020	4.160	4.400	3.880	3.940	368,352	-0.61(-13.41%)
Mar 17, 2020	4.630	4.630	4.110	4.550	655,046	-0.25(-5.21%)
Mar 16, 2020	4.600	4.910	3.920	4.800	893,051	-0.28(-5.51%)
Mar 13, 2020	5.350	5.460	4.540	5.080	391,572	-0.12(-2.31%)
Mar 12, 2020	5.050	5.300	4.440	5.200	763,733	-0.65(-11.11%)
Mar 11, 2020	5.980	5.990	5.600	5.850	272,500	-0.23(-3.78%)
Mar 10, 2020	5.830	6.210	5.660	6.080	237,078	+0.33(+5.74%)
Mar 09, 2020	5.510	6.250	5.440	5.750	570,458	-0.86(-13.01%)
Mar 06, 2020	6.350	6.730	6.160	6.610	311,210	-0.11(-1.64%)
Mar 05, 2020	6.600	6.750	6.520	6.720	96,705	-0.19(-2.75%)
Mar 04, 2020	6.600	6.980	6.480	6.910	164,975	+0.36(+5.50%)
Mar 03, 2020	6.940	6.990	6.340	6.550	298,884	-0.48(-6.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.