OTC:CURLF | Historical Stock Price | Curaleaf Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-29 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$4.11$7.79$14.77$28.01$53.112018-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$35.92$35.92215,900
2020-12-30$35.79$35.79238,200
2020-12-29$36.12$36.12369,967
2020-12-28$37.44$37.44211,200
2020-12-24$37.35$37.35130,300
2020-12-23$37.07$37.07189,367
2020-12-22$37.14$37.14277,333
2020-12-21$36.90$36.90427,900
2020-12-18$38.26$38.26321,067
2020-12-17$37.38$37.38328,867
2020-12-16$36.69$36.69651,800
2020-12-15$35.67$35.67469,200
2020-12-14$35.04$35.04203,600
2020-12-11$35.81$35.81194,167
2020-12-10$35.82$35.82208,933
2020-12-09$36.00$36.00323,033
2020-12-08$35.07$35.07406,233
2020-12-07$35.58$35.58669,967
2020-12-04$36.84$36.84623,133
2020-12-03$35.01$35.01412,833
2020-12-02$33.91$33.91325,900
2020-12-01$33.24$33.24308,167
2020-11-30$33.00$33.00456,800
2020-11-27$32.73$32.73312,700
2020-11-25$32.64$32.64509,833
2020-11-24$30.93$30.93487,733
2020-11-23$29.10$29.10318,867
2020-11-20$28.66$28.66381,133
2020-11-19$29.34$29.34678,267
2020-11-18$30.48$30.48703,300
2020-11-17$32.40$32.40317,433
2020-11-16$32.58$32.58317,033
2020-11-13$32.46$32.46214,733
2020-11-12$31.47$31.47343,200
2020-11-11$31.49$31.49254,500
2020-11-10$32.06$32.06367,600
2020-11-09$32.70$32.70723,700
2020-11-06$32.52$32.52711,267
2020-11-05$30.30$30.30515,433
2020-11-04$29.25$29.25677,600
2020-11-03$29.70$29.70395,533
2020-11-02$30.13$30.13573,767
2020-10-30$28.16$28.16258,433
2020-10-29$27.84$27.84265,667
2020-10-28$25.77$25.77439,233
2020-10-27$27.15$27.15194,467
2020-10-26$27.06$27.06352,233
2020-10-23$29.00$29.00182,100
2020-10-22$29.25$29.25245,133
2020-10-21$29.46$29.46323,767
2020-10-20$28.71$28.71423,233
2020-10-19$27.22$27.22280,500
2020-10-16$26.25$26.25204,600
2020-10-15$26.32$26.32186,233
2020-10-14$26.25$26.25188,633
2020-10-13$26.79$26.79322,400
2020-10-12$26.61$26.61351,633
2020-10-09$25.65$25.65536,767
2020-10-08$24.19$24.19371,600
2020-10-07$21.90$21.90153,900
2020-10-06$21.18$21.18104,167
2020-10-05$21.54$21.54165,967
2020-10-02$21.39$21.39109,633
2020-10-01$21.51$21.51128,067
2020-09-30$21.80$21.80206,733
2020-09-29$21.31$21.3154,100
2020-09-28$21.39$21.39106,400
2020-09-25$21.33$21.33145,133
2020-09-24$20.59$20.59197,667
2020-09-23$21.57$21.57177,800
2020-09-22$21.70$21.70100,500
2020-09-21$21.72$21.72337,233
2020-09-18$21.15$21.15108,533
2020-09-17$21.78$21.78241,467
2020-09-16$21.72$21.72250,667
2020-09-15$20.79$20.79113,967
2020-09-14$20.57$20.57281,267
2020-09-11$21.36$21.36178,200
2020-09-10$21.39$21.39148,833
2020-09-09$21.65$21.65107,467
2020-09-08$21.54$21.54198,133
2020-09-04$21.89$21.89388,900
2020-09-03$22.32$22.32669,400
2020-09-02$23.48$23.48384,167
2020-09-01$24.66$24.66174,333
2020-08-31$25.17$25.17217,400
2020-08-28$25.90$25.90263,067
2020-08-27$24.84$24.84193,567
2020-08-26$24.30$24.30233,167
2020-08-25$25.74$25.74186,967
2020-08-24$25.08$25.08212,067
2020-08-21$23.67$23.67257,967
2020-08-20$23.92$23.92433,967
2020-08-19$25.45$25.45318,300
2020-08-18$26.54$26.54675,367
2020-08-17$28.30$28.30457,067
2020-08-14$27.06$27.06304,100
2020-08-13$26.40$26.40287,667
2020-08-12$26.70$26.70181,067
2020-08-11$26.01$26.01247,667
2020-08-10$27.15$27.15168,367
2020-08-07$25.86$25.86253,467
2020-08-06$26.48$26.48183,133
2020-08-05$26.89$26.89208,000
2020-08-04$27.12$27.12184,133
2020-08-03$26.94$26.94274,600
2020-07-31$25.31$25.31202,333
2020-07-30$24.66$24.66234,833
2020-07-29$24.60$24.60354,233
2020-07-28$25.80$25.80433,000
2020-07-27$24.07$24.07503,800
2020-07-24$22.37$22.37107,000
2020-07-23$21.92$21.92131,800
2020-07-22$21.54$21.54194,667
2020-07-21$22.20$22.20186,067
2020-07-20$21.06$21.0698,133
2020-07-17$20.97$20.97153,833
2020-07-16$21.36$21.36136,167
2020-07-15$21.84$21.84137,967
2020-07-14$21.54$21.54142,267
2020-07-13$21.75$21.75665,567
2020-07-10$19.53$19.53433,733
2020-07-09$17.58$17.58111,100
2020-07-08$17.16$17.1687,367
2020-07-07$17.34$17.3468,100
2020-07-06$17.55$17.55106,433
2020-07-02$17.75$17.75101,833
2020-07-01$18.48$18.4896,633
2020-06-30$18.30$18.30118,233
2020-06-29$17.74$17.7499,633
2020-06-26$17.64$17.64105,567
2020-06-25$17.73$17.73104,633
2020-06-24$17.19$17.19132,500
2020-06-23$18.00$18.0092,633
2020-06-22$17.70$17.70135,633
2020-06-19$17.55$17.5588,633
2020-06-18$17.66$17.66138,133
2020-06-17$16.62$16.6246,100
2020-06-16$16.45$16.45102,300
2020-06-15$16.50$16.50148,267
2020-06-12$16.47$16.47116,433
2020-06-11$16.05$16.05227,433
2020-06-10$17.58$17.58123,733
2020-06-09$17.40$17.40119,067
2020-06-08$17.94$17.94168,400
2020-06-05$17.49$17.49202,733
2020-06-04$17.21$17.21106,833
2020-06-03$17.20$17.20121,467
2020-06-02$16.98$16.98146,633
2020-06-01$17.31$17.31123,867
2020-05-29$17.76$17.76132,567
2020-05-28$17.95$17.95136,400
2020-05-27$18.21$18.21146,033
2020-05-26$18.45$18.45152,100
2020-05-22$18.03$18.03165,733
2020-05-21$17.87$17.87190,533
2020-05-20$17.31$17.31233,500
2020-05-19$17.12$17.12715,133
2020-05-18$19.75$19.75580,800
2020-05-15$17.73$17.73292,167
2020-05-14$15.87$15.87126,800
2020-05-13$15.69$15.69218,700
2020-05-12$15.51$15.51288,867
2020-05-11$14.45$14.45146,467
2020-05-08$13.47$13.4793,900
2020-05-07$13.14$13.1461,900
2020-05-06$12.81$12.8162,233
2020-05-05$13.08$13.0883,733
2020-05-04$12.90$12.9092,800
2020-05-01$12.96$12.96161,133
2020-04-30$14.13$14.13130,767
2020-04-29$14.40$14.40145,733
2020-04-28$13.50$13.50236,567
2020-04-27$14.34$14.34285,433
2020-04-24$12.93$12.93191,867
2020-04-23$12.09$12.09138,133
2020-04-22$12.06$12.06100,233
2020-04-21$12.01$12.01209,900
2020-04-20$11.85$11.85232,467
2020-04-17$11.70$11.70111,567
2020-04-16$11.51$11.5164,133
2020-04-15$11.48$11.4884,500
2020-04-14$11.58$11.58107,500
2020-04-13$11.40$11.40115,333
2020-04-09$11.85$11.85169,800
2020-04-08$11.67$11.6788,367
2020-04-07$11.49$11.49146,100
2020-04-06$11.25$11.25174,333
2020-04-03$10.86$10.86108,833
2020-04-02$10.68$10.68100,900
2020-04-01$10.44$10.44274,867
2020-03-31$11.79$11.79152,633
2020-03-30$12.45$12.45172,000
2020-03-27$12.71$12.71393,433
2020-03-26$11.70$11.70404,467
2020-03-25$10.33$10.33569,700
2020-03-24$11.54$11.54367,433
2020-03-23$9.26$9.26202,933
2020-03-20$8.38$8.38238,667
2020-03-19$7.92$7.92240,933
2020-03-18$8.25$8.25224,900
2020-03-17$9.47$9.47260,300
2020-03-16$10.16$10.16357,667
2020-03-13$11.01$11.01291,967
2020-03-12$11.22$11.22376,633
2020-03-11$12.57$12.57152,233
2020-03-10$13.26$13.26158,867
2020-03-09$12.63$12.63279,267
2020-03-06$14.70$14.70156,000
2020-03-05$15.02$15.0279,200
2020-03-04$15.45$15.45113,300
2020-03-03$14.52$14.52144,700
2020-03-02$15.72$15.72132,867
2020-02-28$15.90$15.90296,933
2020-02-27$14.55$14.55278,767
2020-02-26$14.84$14.84251,267
2020-02-25$15.89$15.89152,567
2020-02-24$16.86$16.86205,667
2020-02-21$17.91$17.9168,967
2020-02-20$18.11$18.11137,200
2020-02-19$18.51$18.5199,067
2020-02-18$18.60$18.6065,067
2020-02-14$18.99$18.99137,400
2020-02-13$18.24$18.2496,200
2020-02-12$18.15$18.15227,967
2020-02-11$18.48$18.48161,900
2020-02-10$19.05$19.05113,267
2020-02-07$19.29$19.29140,967
2020-02-06$20.19$20.1972,167
2020-02-05$20.40$20.4062,733
2020-02-04$21.11$21.1190,900
2020-02-03$20.75$20.75111,167
2020-01-31$21.30$21.3092,833
2020-01-30$21.67$21.6782,267
2020-01-29$20.46$20.4665,433
2020-01-28$19.91$19.9171,700
2020-01-27$19.38$19.38132,833
2020-01-24$19.83$19.83159,900
2020-01-23$20.55$20.5592,233
2020-01-22$20.79$20.7987,867
2020-01-21$20.64$20.64252,567
2020-01-17$21.95$21.95129,767
2020-01-16$21.79$21.79237,200
2020-01-15$22.41$22.41250,300
2020-01-14$22.02$22.02316,567
2020-01-13$20.70$20.70186,200
2020-01-10$19.94$19.94184,700
2020-01-09$19.41$19.41169,867
2020-01-08$18.21$18.21251,867
2020-01-07$17.86$17.86152,333
2020-01-06$18.15$18.1588,267
2020-01-03$18.75$18.7592,367
2020-01-02$18.60$18.60170,900