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

Curaleaf Holdings Inc (OP: CURLF )

5.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Dec 31, 2019 5.900 6.350 5.900 6.310 753,900 +0.39(+6.59%)
Dec 30, 2019 5.780 6.054 5.780 5.920 750,869 +0.12(+2.07%)
Dec 27, 2019 5.350 5.900 5.350 5.800 364,500 +0.40(+7.41%)
Dec 26, 2019 5.510 5.510 5.370 5.400 325,156 -0.08(-1.46%)
Dec 24, 2019 5.380 5.500 5.350 5.480 149,400 +0.06(+1.17%)
Dec 23, 2019 5.780 5.780 5.389 5.416 373,734 -0.20(-3.62%)
Dec 20, 2019 5.450 5.666 5.430 5.620 407,400 +0.32(+6.04%)
Dec 19, 2019 5.403 5.500 5.300 5.300 303,203 -0.01(-0.18%)
Dec 18, 2019 5.400 5.660 5.250 5.309 335,900 -0.14(-2.58%)
Dec 17, 2019 5.660 5.660 5.310 5.450 385,670 -0.08(-1.45%)
Dec 16, 2019 5.840 5.960 5.487 5.530 636,744 -0.32(-5.47%)
Dec 13, 2019 5.870 6.000 5.750 5.850 240,200 -0.10(-1.68%)
Dec 12, 2019 6.040 6.040 5.850 5.950 159,165 -0.03(-0.50%)
Dec 11, 2019 6.050 6.090 5.920 5.980 196,554 -0.04(-0.64%)
Dec 10, 2019 6.120 6.130 5.960 6.019 194,942 -0.02(-0.35%)
Dec 09, 2019 5.988 6.090 5.940 6.040 213,454 +0.14(+2.37%)
Dec 06, 2019 5.840 5.980 5.730 5.900 339,700 +0.02(+0.34%)
Dec 05, 2019 6.070 6.130 5.870 5.880 182,452 -0.17(-2.83%)
Dec 04, 2019 5.960 6.062 5.850 6.051 412,624 +0.09(+1.53%)
Dec 03, 2019 6.030 6.060 5.810 5.960 201,268 -0.09(-1.54%)
Dec 02, 2019 5.961 6.150 5.800 6.053 280,556 -0.04(-0.61%)
Nov 29, 2019 5.990 6.170 5.890 6.090 209,800 +0.19(+3.22%)
Nov 27, 2019 5.900 5.955 5.747 5.900 215,700 -0.00(-0.03%)
Nov 26, 2019 5.690 5.980 5.600 5.902 409,424 -0.08(-1.31%)
Nov 25, 2019 5.920 6.180 5.730 5.980 575,187 -0.17(-2.76%)
Nov 22, 2019 6.680 6.700 6.050 6.150 572,500 -0.35(-5.38%)
Nov 21, 2019 6.770 7.060 6.350 6.500 1,414,886 +0.16(+2.57%)
Nov 20, 2019 5.860 6.420 5.550 6.337 1,348,342 +0.84(+15.23%)
Nov 19, 2019 5.869 5.950 5.300 5.500 472,079 -0.28(-4.86%)
Nov 18, 2019 5.785 6.000 5.650 5.781 535,232 +0.04(+0.68%)
Nov 15, 2019 5.340 5.804 5.210 5.742 535,000 +0.38(+7.13%)
Nov 14, 2019 4.790 5.420 4.790 5.360 357,745 +0.22(+4.22%)
Nov 13, 2019 4.950 5.207 4.800 5.143 243,313 +0.20(+4.11%)
Nov 12, 2019 4.890 5.507 4.890 4.940 576,763 -0.01(-0.20%)
Nov 11, 2019 4.800 5.210 4.800 4.950 249,769 +0.04(+0.73%)
Nov 08, 2019 4.760 5.000 4.640 4.914 466,700 +0.21(+4.44%)
Nov 07, 2019 4.660 4.750 4.600 4.705 215,584 +0.06(+1.31%)
Nov 06, 2019 4.720 4.806 4.615 4.644 272,597 -0.12(-2.43%)
Nov 05, 2019 4.675 4.830 4.600 4.760 224,438 +0.11(+2.37%)
Nov 04, 2019 4.625 4.900 4.520 4.650 490,667 -0.05(-1.06%)
Nov 01, 2019 4.830 4.848 4.510 4.700 554,500 -0.07(-1.49%)
Oct 31, 2019 5.200 5.260 4.760 4.771 746,976 -0.43(-8.25%)
Oct 30, 2019 5.350 5.480 5.050 5.200 336,343 -0.27(-4.96%)
Oct 29, 2019 5.440 5.490 4.930 5.472 623,684 +0.07(+1.33%)
Oct 28, 2019 5.494 5.653 5.400 5.400 232,534 +0.00(+0.00%)
Oct 25, 2019 5.560 5.690 5.390 5.400 342,900 -0.10(-1.82%)
Oct 24, 2019 5.290 5.650 5.290 5.500 210,338 +0.01(+0.18%)
Oct 23, 2019 5.540 5.600 5.310 5.490 546,147 -0.14(-2.45%)
Oct 22, 2019 5.900 5.930 5.620 5.628 335,661 -0.32(-5.31%)
Oct 21, 2019 6.303 6.370 5.830 5.944 235,990 -0.15(-2.40%)
Oct 18, 2019 6.300 6.389 6.020 6.090 175,300 -0.15(-2.39%)
Oct 17, 2019 6.450 6.500 6.155 6.239 210,695 -0.02(-0.38%)
Oct 16, 2019 6.290 6.400 6.150 6.263 229,012 -0.16(-2.54%)
Oct 15, 2019 5.995 6.470 5.910 6.426 362,808 +0.52(+8.74%)
Oct 14, 2019 6.000 6.345 5.900 5.910 264,227 -0.18(-3.01%)
Oct 11, 2019 6.070 6.298 5.940 6.093 357,800 -0.01(-0.11%)
Oct 10, 2019 6.425 6.503 6.043 6.100 458,122 -0.50(-7.58%)
Oct 09, 2019 6.540 6.630 6.330 6.600 277,893 +0.05(+0.76%)
Oct 08, 2019 6.580 6.680 6.250 6.550 274,875 -0.08(-1.15%)
Oct 07, 2019 6.545 6.770 6.270 6.626 381,040 +0.04(+0.55%)
Oct 04, 2019 6.866 6.985 6.200 6.590 649,500 -0.21(-3.07%)
Oct 03, 2019 6.270 6.810 6.270 6.799 901,509 +0.49(+7.74%)
Oct 02, 2019 5.467 6.757 5.160 6.310 821,571 +0.81(+14.82%)
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.