Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 3:13 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 3.990 4.030 3.790 3.900 828,409 -0.06(-1.52%)
Feb 01, 2023 3.840 4.000 3.750 3.960 398,790 +0.12(+3.13%)
Jan 31, 2023 3.650 4.040 3.620 3.840 676,141 +0.15(+4.19%)
Jan 30, 2023 3.760 3.770 3.670 3.686 233,351 -0.07(-1.98%)
Jan 27, 2023 3.320 3.808 3.320 3.760 566,832 +0.17(+4.74%)
Jan 26, 2023 3.720 3.730 3.310 3.590 1,575,115 -0.02(-0.55%)
Jan 25, 2023 3.810 3.880 3.601 3.610 727,363 -0.23(-5.93%)
Jan 24, 2023 3.910 4.002 3.838 3.838 435,189 -0.12(-3.09%)
Jan 23, 2023 3.970 4.300 3.855 3.960 528,653 -0.10(-2.46%)
Jan 20, 2023 4.095 4.095 3.920 4.060 710,780 -0.03(-0.73%)
Jan 19, 2023 4.000 4.120 3.950 4.090 377,406 -0.01(-0.24%)
Jan 18, 2023 4.000 4.150 3.990 4.100 314,676 +0.01(+0.22%)
Jan 17, 2023 3.990 4.201 3.990 4.091 463,428 +0.09(+2.28%)
Jan 13, 2023 3.900 4.090 3.900 4.000 203,083 -0.04(-0.99%)
Jan 12, 2023 3.900 4.140 3.900 4.040 277,168 +0.07(+1.76%)
Jan 11, 2023 3.920 4.137 3.920 3.970 245,248 +0.00(+0.00%)
Jan 10, 2023 4.330 4.330 3.948 3.970 277,932 -0.12(-2.93%)
Jan 09, 2023 4.000 4.260 3.950 4.090 499,037 -0.13(-3.08%)
Jan 06, 2023 4.250 4.400 4.150 4.220 144,151 -0.08(-1.86%)
Jan 05, 2023 4.210 4.300 4.050 4.300 230,447 +0.15(+3.61%)
Jan 04, 2023 4.000 4.150 3.850 4.150 292,003 +0.18(+4.53%)
Jan 03, 2023 4.100 4.340 3.937 3.970 351,993 -0.33(-7.62%)
Dec 30, 2022 3.790 4.300 3.790 4.297 759,988 +0.22(+5.33%)
Dec 29, 2022 4.000 4.130 3.850 4.080 687,267 +0.18(+4.62%)
Dec 28, 2022 3.970 4.250 3.800 3.900 992,529 -0.20(-4.88%)
Dec 27, 2022 4.160 4.360 3.800 4.100 711,019 -0.19(-4.43%)
Dec 23, 2022 3.850 4.300 3.840 4.290 791,666 +0.39(+10.00%)
Dec 22, 2022 3.970 4.050 3.840 3.900 527,373 -0.06(-1.52%)
Dec 21, 2022 4.000 4.104 3.570 3.960 1,583,210 -0.08(-1.98%)
Dec 20, 2022 4.310 4.450 4.020 4.040 1,742,776 -0.26(-6.05%)
Dec 19, 2022 4.820 5.360 4.210 4.300 1,197,517 -0.86(-16.67%)
Dec 16, 2022 4.645 5.204 4.640 5.160 488,242 +0.56(+12.17%)
Dec 15, 2022 4.620 4.990 4.500 4.600 379,699 -0.01(-0.22%)
Dec 14, 2022 4.910 4.980 4.590 4.610 902,460 -0.28(-5.81%)
Dec 13, 2022 5.270 5.450 4.891 4.895 545,733 -0.38(-7.12%)
Dec 12, 2022 5.300 5.600 5.170 5.270 1,557,212 -0.18(-3.31%)
Dec 09, 2022 5.350 5.590 5.180 5.450 543,279 +0.17(+3.22%)
Dec 08, 2022 5.750 5.970 5.245 5.280 1,067,470 -0.60(-10.20%)
Dec 07, 2022 6.560 7.444 5.745 5.880 881,915 -0.59(-9.12%)
Dec 06, 2022 7.770 7.880 6.355 6.470 1,276,046 -1.10(-14.53%)
Dec 05, 2022 7.250 7.900 7.100 7.570 1,524,267 +0.32(+4.41%)
Dec 02, 2022 7.000 7.400 6.630 7.250 952,995 +0.23(+3.28%)
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.