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

Curaleaf Holdings Inc (OP: CURLF )

6.280 +1.240 (+24.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 6.250 6.780 6.250 6.620 381,990 -0.02(-0.34%)
Nov 29, 2022 6.460 6.660 6.444 6.642 213,317 -0.03(-0.41%)
Nov 28, 2022 6.750 6.815 6.420 6.670 328,605 -0.01(-0.15%)
Nov 25, 2022 6.500 6.761 6.500 6.680 142,908 -0.02(-0.36%)
Nov 23, 2022 6.090 6.840 6.090 6.704 867,594 +0.11(+1.73%)
Nov 22, 2022 6.050 6.590 6.050 6.590 170,629 +0.19(+2.97%)
Nov 21, 2022 6.480 6.500 6.145 6.400 300,816 -0.14(-2.14%)
Nov 18, 2022 6.700 7.060 6.450 6.540 486,904 -0.46(-6.57%)
Nov 17, 2022 6.980 7.010 6.750 7.000 357,670 +0.00(+0.00%)
Nov 16, 2022 6.950 7.000 6.550 7.000 515,033 +0.08(+1.16%)
Nov 15, 2022 6.230 6.940 6.230 6.920 874,924 +0.30(+4.53%)
Nov 14, 2022 6.400 6.700 6.195 6.620 828,758 +0.30(+4.75%)
Nov 11, 2022 5.890 6.350 5.780 6.320 376,501 +0.19(+3.14%)
Nov 10, 2022 5.765 6.200 5.590 6.128 433,908 +0.30(+5.11%)
Nov 09, 2022 5.600 5.850 5.490 5.830 701,877 +0.31(+5.62%)
Nov 08, 2022 5.000 5.745 5.000 5.520 309,909 +0.17(+3.18%)
Nov 07, 2022 5.220 5.720 5.220 5.350 271,597 -0.19(-3.43%)
Nov 04, 2022 5.045 5.570 5.045 5.540 166,738 +0.25(+4.73%)
Nov 03, 2022 4.890 5.290 4.880 5.290 213,426 +0.19(+3.73%)
Nov 02, 2022 5.500 5.500 4.970 5.100 307,968 -0.10(-1.92%)
Nov 01, 2022 5.210 5.500 5.164 5.200 376,375 -0.20(-3.70%)
Oct 31, 2022 5.220 5.680 5.143 5.400 915,071 +0.13(+2.53%)
Oct 28, 2022 5.200 5.326 5.150 5.267 228,623 -0.08(-1.56%)
Oct 27, 2022 5.550 5.550 5.220 5.350 164,773 -0.18(-3.25%)
Oct 26, 2022 5.355 5.771 5.355 5.530 349,542 -0.12(-2.12%)
Oct 25, 2022 5.780 5.905 5.210 5.650 435,432 +0.07(+1.25%)
Oct 24, 2022 5.430 5.695 5.370 5.580 134,069 -0.11(-1.93%)
Oct 21, 2022 5.545 5.750 5.270 5.690 231,983 +0.14(+2.52%)
Oct 20, 2022 5.720 5.720 5.350 5.550 269,994 +0.10(+1.83%)
Oct 19, 2022 5.440 5.680 5.280 5.450 590,594 -0.02(-0.37%)
Oct 18, 2022 5.340 5.500 5.150 5.470 167,156 +0.13(+2.43%)
Oct 17, 2022 5.010 5.400 5.010 5.340 261,368 +0.15(+2.89%)
Oct 14, 2022 5.280 5.430 5.090 5.190 249,069 -0.09(-1.70%)
Oct 13, 2022 4.910 5.430 4.910 5.280 391,012 -0.09(-1.68%)
Oct 12, 2022 5.550 5.560 5.260 5.370 258,898 -0.23(-4.11%)
Oct 11, 2022 5.310 5.802 5.300 5.600 667,882 -0.20(-3.45%)
Oct 10, 2022 6.010 6.240 5.410 5.800 376,472 -0.21(-3.49%)
Oct 07, 2022 6.430 6.610 5.780 6.010 3,883,678 -0.18(-2.91%)
Oct 06, 2022 4.625 6.468 4.480 6.190 2,677,045 +1.54(+33.12%)
Oct 05, 2022 5.060 5.060 4.550 4.650 565,182 -0.25(-5.10%)
Oct 04, 2022 5.005 5.180 4.820 4.900 351,404 -0.11(-2.20%)
Oct 03, 2022 4.850 5.110 4.850 5.010 322,951 +0.07(+1.42%)
Sep 30, 2022 4.895 5.100 4.820 4.940 219,587 -0.02(-0.40%)
Sep 29, 2022 4.820 5.038 4.820 4.960 241,148 -0.17(-3.31%)
Sep 28, 2022 4.820 5.180 4.820 5.130 267,784 +0.07(+1.38%)
Sep 27, 2022 5.050 5.140 4.990 5.060 255,113 +0.01(+0.30%)
Sep 26, 2022 5.150 5.230 4.930 5.045 386,513 -0.16(-2.98%)
Sep 23, 2022 5.435 5.870 5.130 5.200 499,325 -0.40(-7.14%)
Sep 22, 2022 5.610 5.710 5.500 5.600 211,098 -0.18(-3.15%)
Sep 21, 2022 5.700 5.900 5.700 5.782 158,429 -0.11(-1.83%)
Sep 20, 2022 5.640 6.000 5.640 5.890 169,790 +0.04(+0.68%)
Sep 19, 2022 5.500 5.950 5.500 5.850 299,493 -0.10(-1.68%)
Sep 16, 2022 5.820 5.980 5.700 5.950 224,789 +0.04(+0.68%)
Sep 15, 2022 5.877 6.000 5.790 5.910 178,021 -0.04(-0.67%)
Sep 14, 2022 5.540 6.105 5.540 5.950 193,279 +0.31(+5.50%)
Sep 13, 2022 5.800 5.920 5.520 5.640 297,990 -0.25(-4.24%)
Sep 12, 2022 6.020 6.181 5.830 5.890 205,390 -0.26(-4.23%)
Sep 09, 2022 5.640 6.290 5.640 6.150 626,781 +0.24(+4.06%)
Sep 08, 2022 6.100 6.100 5.800 5.910 280,351 -0.19(-3.11%)
Sep 07, 2022 6.175 6.230 5.950 6.100 499,434 -0.12(-1.93%)
Sep 06, 2022 6.100 6.505 6.100 6.220 229,716 -0.23(-3.57%)
Sep 02, 2022 5.950 6.450 5.950 6.450 213,452 +0.20(+3.20%)
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.