Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

5.285 -0.215 (-3.91%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.000 3.110 2.960 3.092 301,766 +0.08(+2.72%)
Jun 29, 2023 2.980 3.050 2.980 3.010 105,809 -0.03(-0.98%)
Jun 28, 2023 3.021 3.066 2.980 3.040 130,257 +0.01(+0.33%)
Jun 27, 2023 3.010 3.160 3.000 3.030 329,370 -0.02(-0.66%)
Jun 26, 2023 3.120 3.120 3.000 3.050 205,198 -0.06(-1.93%)
Jun 23, 2023 3.090 3.180 3.076 3.110 252,238 -0.06(-1.89%)
Jun 22, 2023 3.190 3.210 3.050 3.170 462,466 +0.06(+1.93%)
Jun 21, 2023 3.040 3.230 3.000 3.110 495,485 +0.08(+2.64%)
Jun 20, 2023 3.030 3.100 2.940 3.030 606,400 -0.03(-0.98%)
Jun 16, 2023 3.020 3.230 2.940 3.060 802,394 +0.05(+1.66%)
Jun 15, 2023 2.910 3.100 2.910 3.010 407,848 +0.01(+0.33%)
Jun 14, 2023 2.880 3.050 2.850 3.000 188,458 +0.12(+4.17%)
Jun 13, 2023 2.910 2.950 2.860 2.880 305,748 -0.04(-1.37%)
Jun 12, 2023 2.940 2.960 2.870 2.920 232,286 -0.04(-1.35%)
Jun 09, 2023 3.075 3.080 2.810 2.960 558,166 -0.04(-1.33%)
Jun 08, 2023 3.035 3.130 2.940 3.000 287,542 -0.02(-0.66%)
Jun 07, 2023 2.700 3.250 2.700 3.020 578,384 +0.22(+7.72%)
Jun 06, 2023 2.650 2.804 2.650 2.804 167,630 +0.10(+3.83%)
Jun 05, 2023 2.830 2.850 2.700 2.700 213,533 -0.13(-4.76%)
Jun 02, 2023 2.750 2.881 2.730 2.835 254,171 +0.08(+3.09%)
Jun 01, 2023 2.830 2.865 2.750 2.750 139,114 -0.11(-3.85%)
May 31, 2023 2.810 2.900 2.790 2.860 234,983 -0.04(-1.38%)
May 30, 2023 2.700 2.954 2.700 2.900 222,321 +0.22(+8.21%)
May 26, 2023 2.600 2.760 2.600 2.680 362,518 -0.07(-2.65%)
May 25, 2023 2.880 2.880 2.630 2.753 236,269 -0.09(-3.06%)
May 24, 2023 2.840 2.900 2.810 2.840 176,151 -0.03(-1.05%)
May 23, 2023 2.730 2.980 2.730 2.870 297,777 +0.05(+1.90%)
May 22, 2023 2.820 2.880 2.630 2.817 284,443 -0.01(-0.38%)
May 19, 2023 2.880 2.934 2.780 2.827 321,464 -0.05(-1.83%)
May 18, 2023 2.750 2.920 2.696 2.880 617,668 +0.16(+5.88%)
May 17, 2023 2.740 2.740 2.485 2.720 413,664 +0.17(+6.73%)
May 16, 2023 2.575 2.702 2.505 2.549 376,799 -0.01(-0.45%)
May 15, 2023 2.470 2.580 2.400 2.560 265,411 +0.10(+3.86%)
May 12, 2023 2.440 2.520 2.360 2.465 240,312 +0.01(+0.61%)
May 11, 2023 2.650 2.750 2.430 2.450 287,939 -0.17(-6.49%)
May 10, 2023 2.720 2.880 2.620 2.620 285,032 -0.19(-6.76%)
May 09, 2023 2.960 2.980 2.770 2.810 598,843 -0.15(-4.98%)
May 08, 2023 2.700 2.957 2.700 2.957 286,571 +0.16(+5.62%)
May 05, 2023 2.610 2.840 2.610 2.800 1,014,934 +0.20(+7.69%)
May 04, 2023 2.330 2.710 2.289 2.600 441,311 +0.16(+6.56%)
May 03, 2023 2.630 2.750 2.420 2.440 261,849 -0.19(-7.22%)
May 02, 2023 2.550 2.660 2.396 2.630 415,011 +0.02(+0.92%)
May 01, 2023 2.590 2.770 2.500 2.606 1,296,966 +0.05(+1.80%)
Apr 28, 2023 2.650 2.650 2.510 2.560 352,106 -0.07(-2.66%)
Apr 27, 2023 2.530 2.750 2.530 2.630 788,482 +0.24(+10.04%)
Apr 26, 2023 2.280 2.540 2.280 2.390 341,678 +0.10(+4.37%)
Apr 25, 2023 2.410 2.420 2.260 2.290 203,353 -0.11(-4.74%)
Apr 24, 2023 2.330 2.435 2.190 2.404 797,195 +0.08(+3.62%)
Apr 21, 2023 2.430 2.430 2.260 2.320 317,745 -0.06(-2.58%)
Apr 20, 2023 2.400 2.480 2.320 2.381 551,836 -0.06(-2.56%)
Apr 19, 2023 2.550 2.590 2.410 2.444 377,421 -0.01(-0.24%)
Apr 18, 2023 2.580 2.585 2.430 2.450 424,257 -0.06(-2.23%)
Apr 17, 2023 2.370 2.590 2.338 2.506 612,031 +0.14(+5.74%)
Apr 14, 2023 2.500 2.500 2.230 2.370 1,137,335 -0.17(-6.69%)
Apr 13, 2023 2.500 2.740 2.500 2.540 673,479 -0.06(-2.31%)
Apr 12, 2023 2.350 2.770 2.350 2.600 754,222 +0.22(+9.43%)
Apr 11, 2023 2.380 2.420 2.327 2.376 271,254 +0.01(+0.25%)
Apr 10, 2023 2.400 2.440 2.320 2.370 395,821 -0.07(-2.71%)
Apr 06, 2023 2.500 2.550 2.420 2.436 645,770 -0.09(-3.72%)
Apr 05, 2023 2.520 2.574 2.370 2.530 493,981 +0.00(+0.00%)
Apr 04, 2023 2.670 2.680 2.500 2.530 503,069 -0.15(-5.60%)
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.