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

Curaleaf Holdings Inc (OP: CURLF )

5.527 -0.103 (-1.82%)
Streaming Delayed Price Updated: 3:13 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 (%)
May 29, 2020 5.750 5.943 5.670 5.920 397,700 -0.06(-1.03%)
May 28, 2020 6.160 6.180 5.900 5.981 409,211 -0.09(-1.46%)
May 27, 2020 6.490 6.490 5.850 6.070 438,090 -0.08(-1.30%)
May 26, 2020 6.100 6.300 6.050 6.150 456,285 +0.14(+2.35%)
May 22, 2020 5.960 6.250 5.860 6.009 497,100 +0.05(+0.85%)
May 21, 2020 5.765 6.091 5.650 5.958 571,602 +0.19(+3.25%)
May 20, 2020 5.720 5.905 5.460 5.770 700,514 +0.06(+1.14%)
May 19, 2020 6.760 6.760 5.660 5.705 2,145,443 -0.88(-13.36%)
May 18, 2020 5.990 6.660 5.990 6.584 1,742,429 +0.67(+11.41%)
May 15, 2020 5.070 5.980 5.070 5.910 876,500 +0.62(+11.72%)
May 14, 2020 5.230 5.369 5.000 5.290 380,417 +0.06(+1.15%)
May 13, 2020 5.240 5.300 4.795 5.230 656,060 +0.06(+1.16%)
May 12, 2020 4.800 5.400 4.750 5.170 866,647 +0.35(+7.37%)
May 11, 2020 4.450 4.853 4.260 4.815 439,369 +0.33(+7.24%)
May 08, 2020 4.240 4.650 4.240 4.490 281,600 +0.11(+2.51%)
May 07, 2020 4.320 4.420 4.200 4.380 185,715 +0.11(+2.58%)
May 06, 2020 4.500 4.570 4.240 4.270 186,716 -0.09(-2.06%)
May 05, 2020 4.150 4.643 4.100 4.360 251,186 +0.06(+1.40%)
May 04, 2020 4.350 4.460 4.160 4.300 278,406 -0.02(-0.46%)
May 01, 2020 4.670 4.670 4.190 4.320 483,400 -0.39(-8.28%)
Apr 30, 2020 4.850 4.850 4.620 4.710 392,344 -0.09(-1.87%)
Apr 29, 2020 4.420 4.868 4.420 4.800 437,218 +0.30(+6.67%)
Apr 28, 2020 4.820 4.960 4.390 4.500 709,690 -0.28(-5.86%)
Apr 27, 2020 4.375 4.880 4.320 4.780 856,341 +0.47(+10.90%)
Apr 24, 2020 4.140 4.330 4.030 4.310 575,500 +0.28(+6.95%)
Apr 23, 2020 4.080 4.101 3.990 4.030 414,383 +0.01(+0.25%)
Apr 22, 2020 4.016 4.100 4.000 4.020 300,713 +0.02(+0.39%)
Apr 21, 2020 3.950 4.160 3.900 4.004 629,695 +0.05(+1.38%)
Apr 20, 2020 3.900 4.210 3.600 3.950 697,439 +0.05(+1.28%)
Apr 17, 2020 3.900 4.000 3.820 3.900 334,600 +0.06(+1.67%)
Apr 16, 2020 3.835 3.910 3.750 3.836 192,367 +0.01(+0.29%)
Apr 15, 2020 4.000 4.000 3.700 3.825 253,501 -0.03(-0.91%)
Apr 14, 2020 3.900 3.951 3.800 3.860 322,480 +0.06(+1.58%)
Apr 13, 2020 3.845 4.000 3.800 3.800 346,018 -0.15(-3.80%)
Apr 09, 2020 3.850 3.951 3.700 3.950 509,300 +0.06(+1.54%)
Apr 08, 2020 3.900 4.010 3.850 3.890 265,115 +0.06(+1.57%)
Apr 07, 2020 3.930 4.210 3.800 3.830 438,296 +0.08(+2.13%)
Apr 06, 2020 3.750 3.930 3.640 3.750 522,966 +0.13(+3.56%)
Apr 03, 2020 3.500 3.835 3.480 3.621 326,400 +0.06(+1.71%)
Apr 02, 2020 3.490 3.760 3.490 3.560 302,729 +0.08(+2.30%)
Apr 01, 2020 3.930 3.950 3.400 3.480 824,564 -0.45(-11.45%)
Mar 31, 2020 4.450 4.450 3.820 3.930 457,939 -0.22(-5.30%)
Mar 30, 2020 4.240 4.455 4.150 4.150 516,014 -0.09(-2.04%)
Mar 27, 2020 4.100 4.430 3.890 4.237 1,180,300 +0.34(+8.63%)
Mar 26, 2020 3.680 3.950 3.450 3.900 1,213,378 +0.46(+13.30%)
Mar 25, 2020 3.900 4.150 3.390 3.442 1,709,079 -0.40(-10.51%)
Mar 24, 2020 3.160 3.970 3.160 3.846 1,102,346 +0.76(+24.58%)
Mar 23, 2020 2.790 3.110 2.540 3.088 608,757 +0.29(+10.52%)
Mar 20, 2020 2.896 3.110 2.702 2.794 716,000 +0.15(+5.78%)
Mar 19, 2020 2.550 2.870 2.550 2.641 722,827 -0.11(-3.96%)
Mar 18, 2020 3.165 3.165 2.610 2.750 674,725 -0.41(-12.90%)
Mar 17, 2020 3.100 3.410 2.900 3.157 780,860 -0.23(-6.72%)
Mar 16, 2020 3.275 3.660 2.800 3.385 1,073,032 -0.29(-7.80%)
Mar 13, 2020 3.740 3.960 3.260 3.671 875,800 -0.07(-1.84%)
Mar 12, 2020 3.500 4.000 3.216 3.740 1,129,920 -0.45(-10.74%)
Mar 11, 2020 4.400 4.530 4.060 4.190 456,724 -0.23(-5.20%)
Mar 10, 2020 4.120 4.540 4.110 4.420 476,607 +0.21(+4.95%)
Mar 09, 2020 4.038 4.600 4.000 4.211 837,780 -0.69(-14.05%)
Mar 06, 2020 4.680 5.000 4.620 4.900 468,000 -0.10(-2.10%)
Mar 05, 2020 4.745 5.050 4.500 5.005 237,638 -0.15(-2.82%)
Mar 04, 2020 4.830 5.200 4.830 5.150 339,935 +0.31(+6.40%)
Mar 03, 2020 5.225 5.295 4.749 4.840 434,056 -0.40(-7.63%)
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.