Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (OP: CURLF )

5.000 +0.250 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.440 7.440 7.080 7.230 333,193 -0.02(-0.28%)
Mar 30, 2022 7.000 7.253 6.850 7.250 656,023 +0.30(+4.39%)
Mar 29, 2022 6.725 6.950 6.506 6.945 430,666 +0.21(+3.04%)
Mar 28, 2022 6.730 6.990 6.420 6.740 676,774 +0.01(+0.15%)
Mar 25, 2022 6.665 6.940 6.431 6.730 1,700,186 +0.25(+3.86%)
Mar 24, 2022 6.710 6.800 6.330 6.480 1,087,503 -0.24(-3.56%)
Mar 23, 2022 6.900 6.900 6.520 6.719 484,194 -0.04(-0.61%)
Mar 22, 2022 6.900 6.900 6.440 6.760 389,620 +0.06(+0.90%)
Mar 21, 2022 6.740 6.790 6.450 6.700 545,320 -0.04(-0.59%)
Mar 18, 2022 6.200 6.750 6.000 6.740 682,590 +0.54(+8.70%)
Mar 17, 2022 6.270 6.270 5.928 6.200 699,703 +0.20(+3.34%)
Mar 16, 2022 5.760 6.026 5.610 6.000 534,939 +0.24(+4.17%)
Mar 15, 2022 5.500 5.762 5.350 5.760 1,149,152 +0.03(+0.52%)
Mar 14, 2022 5.570 6.100 5.570 5.730 525,445 -0.19(-3.21%)
Mar 11, 2022 6.000 6.120 5.760 5.920 389,995 -0.13(-2.15%)
Mar 10, 2022 6.000 6.200 5.820 6.050 472,143 +0.10(+1.68%)
Mar 09, 2022 5.800 6.220 5.800 5.950 1,014,250 +0.17(+2.96%)
Mar 08, 2022 5.630 6.000 5.410 5.779 1,088,102 +0.23(+4.12%)
Mar 07, 2022 6.000 6.070 5.410 5.550 1,259,009 -0.45(-7.50%)
Mar 04, 2022 5.800 6.100 5.700 6.000 1,127,978 -0.11(-1.80%)
Mar 03, 2022 6.160 6.250 5.800 6.110 1,233,511 +0.06(+0.99%)
Mar 02, 2022 6.610 7.020 6.000 6.050 1,034,405 -0.26(-4.12%)
Mar 01, 2022 6.965 7.020 6.180 6.310 1,792,726 -0.69(-9.86%)
Feb 28, 2022 6.750 7.100 6.750 7.000 658,781 -0.10(-1.44%)
Feb 25, 2022 7.230 7.350 6.910 7.102 768,244 -0.40(-5.31%)
Feb 24, 2022 7.000 7.509 6.520 7.500 699,159 -0.06(-0.79%)
Feb 23, 2022 7.960 8.150 7.320 7.560 588,667 -0.39(-4.91%)
Feb 22, 2022 7.890 8.269 7.770 7.950 628,008 -0.64(-7.45%)
Feb 18, 2022 8.590 0 -0.06(-0.69%)
Feb 17, 2022 8.810 9.150 8.500 8.650 473,460 -0.25(-2.81%)
Feb 16, 2022 9.280 9.280 8.680 8.900 386,843 +0.10(+1.14%)
Feb 15, 2022 8.945 9.130 8.630 8.800 356,564 +0.17(+1.97%)
Feb 14, 2022 8.500 8.720 8.100 8.630 398,014 +0.16(+1.88%)
Feb 11, 2022 8.705 8.820 8.290 8.470 862,947 +0.21(+2.55%)
Feb 10, 2022 8.390 8.791 8.110 8.260 1,231,545 -0.13(-1.55%)
Feb 09, 2022 7.940 8.390 7.820 8.390 593,340 +0.44(+5.53%)
Feb 08, 2022 7.930 7.970 7.640 7.950 380,677 +0.06(+0.76%)
Feb 07, 2022 7.530 7.990 7.530 7.890 630,864 +0.17(+2.20%)
Feb 04, 2022 7.120 7.800 7.040 7.720 827,176 +0.32(+4.32%)
Feb 03, 2022 7.490 7.180 7.400 331,391 -0.09(-1.20%)
Feb 02, 2022 7.600 7.970 7.340 7.490 567,630 -0.09(-1.19%)
Feb 01, 2022 7.250 7.670 7.090 7.580 754,457 +0.33(+4.55%)
Jan 31, 2022 7.010 7.400 7.250 752,613 +0.21(+2.98%)
Jan 28, 2022 7.590 7.590 6.910 7.040 951,417 -0.47(-6.27%)
Jan 27, 2022 7.610 7.760 7.246 7.511 501,160 -0.15(-1.95%)
Jan 26, 2022 7.970 8.000 7.197 7.660 629,031 +0.06(+0.79%)
Jan 25, 2022 7.370 7.620 7.060 7.600 798,405 +0.15(+2.01%)
Jan 24, 2022 7.300 7.470 6.900 7.450 1,806,110 -0.15(-1.97%)
Jan 21, 2022 7.770 7.815 7.280 7.600 1,257,067 -0.14(-1.79%)
Jan 20, 2022 8.000 8.170 7.720 7.739 613,727 -0.44(-5.41%)
Jan 19, 2022 8.250 8.295 7.810 8.182 525,488 -0.07(-0.86%)
Jan 18, 2022 7.930 8.280 7.810 8.252 505,237 +0.02(+0.27%)
Jan 14, 2022 8.230 0 +0.01(+0.12%)
Jan 13, 2022 8.100 8.400 8.090 8.220 606,770 -0.09(-1.08%)
Jan 12, 2022 8.400 8.980 8.009 8.310 457,276 -0.09(-1.11%)
Jan 11, 2022 8.150 8.650 8.130 8.403 424,362 +0.06(+0.76%)
Jan 10, 2022 8.500 8.720 8.010 8.340 585,596 -0.06(-0.71%)
Jan 07, 2022 8.000 8.410 8.000 8.400 483,424 +0.30(+3.70%)
Jan 06, 2022 8.000 8.115 7.689 8.100 619,400 +0.27(+3.46%)
Jan 05, 2022 8.410 8.731 7.818 7.829 1,543,536 -0.74(-8.64%)
Jan 04, 2022 8.800 8.905 8.570 8.570 376,882 -0.18(-2.06%)
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.