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

Curaleaf Holdings Inc (OP: CURLF )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2020 8.820 8.820 8.320 8.389 652,169 -0.24(-2.83%)
Aug 28, 2020 8.260 8.750 8.193 8.633 789,100 +0.35(+4.26%)
Aug 27, 2020 8.110 8.300 7.920 8.280 580,652 +0.18(+2.22%)
Aug 26, 2020 8.610 8.680 8.060 8.100 699,526 -0.48(-5.59%)
Aug 25, 2020 8.860 8.860 8.380 8.579 560,875 +0.22(+2.63%)
Aug 24, 2020 7.920 8.380 7.920 8.360 636,172 +0.47(+5.96%)
Aug 21, 2020 7.960 8.330 7.820 7.890 773,900 -0.08(-1.04%)
Aug 20, 2020 8.450 8.520 7.947 7.973 1,301,868 -0.51(-6.01%)
Aug 19, 2020 8.910 8.983 8.333 8.483 954,947 -0.36(-4.12%)
Aug 18, 2020 9.700 9.700 8.739 8.847 2,026,121 -0.59(-6.21%)
Aug 17, 2020 9.115 9.660 9.062 9.433 1,371,150 +0.41(+4.58%)
Aug 14, 2020 8.650 9.070 8.570 9.020 912,300 +0.22(+2.50%)
Aug 13, 2020 8.610 8.970 8.600 8.800 863,026 -0.10(-1.12%)
Aug 12, 2020 8.630 9.020 8.605 8.900 543,237 +0.23(+2.65%)
Aug 11, 2020 9.210 9.240 8.542 8.670 742,974 -0.38(-4.20%)
Aug 10, 2020 8.820 9.050 8.360 9.050 505,100 +0.43(+4.99%)
Aug 07, 2020 8.650 9.050 8.550 8.620 760,300 -0.21(-2.35%)
Aug 06, 2020 8.961 9.220 8.750 8.827 549,372 -0.14(-1.51%)
Aug 05, 2020 9.150 9.200 8.900 8.963 623,963 -0.08(-0.85%)
Aug 04, 2020 9.020 9.050 8.643 9.040 552,355 +0.06(+0.67%)
Aug 03, 2020 8.480 9.250 8.480 8.980 823,794 +0.54(+6.46%)
Jul 31, 2020 8.290 8.512 8.150 8.435 607,000 +0.22(+2.62%)
Jul 30, 2020 8.400 8.450 7.900 8.220 704,514 +0.02(+0.24%)
Jul 29, 2020 8.675 8.830 8.148 8.200 1,062,716 -0.40(-4.65%)
Jul 28, 2020 8.180 8.600 8.000 8.600 1,298,976 +0.58(+7.20%)
Jul 27, 2020 7.643 8.126 7.490 8.022 1,511,381 +0.57(+7.60%)
Jul 24, 2020 7.600 7.600 7.160 7.456 321,000 +0.15(+2.06%)
Jul 23, 2020 7.414 7.570 7.200 7.305 395,381 +0.13(+1.75%)
Jul 22, 2020 7.500 7.750 7.080 7.180 584,028 -0.22(-2.97%)
Jul 21, 2020 7.190 7.430 7.058 7.400 558,183 +0.38(+5.41%)
Jul 20, 2020 7.000 7.116 6.940 7.020 294,394 +0.03(+0.42%)
Jul 17, 2020 7.055 7.248 6.932 6.990 461,500 -0.13(-1.82%)
Jul 16, 2020 7.290 7.400 7.000 7.120 408,512 -0.16(-2.20%)
Jul 15, 2020 7.600 7.600 6.940 7.280 413,871 +0.10(+1.39%)
Jul 14, 2020 7.333 7.450 7.020 7.180 426,805 -0.07(-0.97%)
Jul 13, 2020 7.070 7.450 6.540 7.250 1,996,680 +0.74(+11.37%)
Jul 10, 2020 5.890 6.710 5.810 6.510 1,301,200 +0.65(+11.09%)
Jul 09, 2020 5.630 5.918 5.500 5.860 333,340 +0.14(+2.45%)
Jul 08, 2020 5.760 5.800 5.650 5.720 262,078 -0.06(-1.04%)
Jul 07, 2020 5.880 5.900 5.600 5.780 204,276 -0.07(-1.20%)
Jul 06, 2020 5.890 6.000 5.800 5.850 319,329 -0.07(-1.14%)
Jul 02, 2020 6.150 6.200 5.900 5.917 305,400 -0.24(-3.94%)
Jul 01, 2020 6.480 6.480 6.100 6.160 289,939 +0.06(+0.98%)
Jun 30, 2020 5.860 6.101 5.800 6.100 354,716 +0.19(+3.19%)
Jun 29, 2020 5.690 5.980 5.690 5.912 298,851 +0.03(+0.54%)
Jun 26, 2020 5.790 5.900 5.610 5.880 316,700 -0.03(-0.51%)
Jun 25, 2020 5.780 5.910 5.550 5.910 313,884 +0.18(+3.14%)
Jun 24, 2020 5.840 5.910 5.650 5.730 397,460 -0.27(-4.50%)
Jun 23, 2020 5.950 6.040 5.900 6.000 277,936 +0.10(+1.69%)
Jun 22, 2020 5.830 6.040 5.760 5.900 406,872 +0.05(+0.85%)
Jun 19, 2020 5.870 5.980 5.700 5.850 265,900 -0.04(-0.59%)
Jun 18, 2020 5.630 5.900 5.520 5.885 414,442 +0.35(+6.25%)
Jun 17, 2020 5.500 5.570 5.400 5.539 138,308 +0.05(+1.00%)
Jun 16, 2020 5.555 5.735 5.450 5.484 306,887 -0.02(-0.28%)
Jun 15, 2020 5.400 5.540 5.100 5.499 444,840 +0.01(+0.17%)
Jun 12, 2020 5.490 5.730 5.390 5.490 349,200 +0.14(+2.62%)
Jun 11, 2020 5.800 5.870 5.250 5.350 682,348 -0.51(-8.70%)
Jun 10, 2020 5.815 5.960 5.681 5.860 371,157 +0.06(+1.03%)
Jun 09, 2020 5.630 6.135 5.630 5.800 357,156 -0.18(-3.01%)
Jun 08, 2020 5.980 6.005 5.760 5.980 505,235 +0.15(+2.57%)
Jun 05, 2020 5.790 5.917 5.600 5.830 608,200 +0.10(+1.66%)
Jun 04, 2020 5.620 5.820 5.620 5.735 320,461 +0.00(+0.01%)
Jun 03, 2020 5.775 5.900 5.660 5.734 364,354 +0.07(+1.31%)
Jun 02, 2020 5.770 5.880 5.600 5.660 439,866 -0.11(-1.91%)
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.