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 -0.620 (-9.87%)
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 (%)
Jan 31, 2019 6.223 6.490 6.150 6.484 199,601 +0.33(+5.44%)
Jan 30, 2019 6.105 6.200 5.990 6.150 117,850 -0.01(-0.16%)
Jan 29, 2019 6.230 6.290 5.850 6.160 130,890 -0.01(-0.16%)
Jan 28, 2019 6.107 6.210 6.050 6.170 205,586 +0.11(+1.82%)
Jan 25, 2019 6.119 6.260 6.043 6.060 127,200 +0.04(+0.59%)
Jan 24, 2019 5.930 6.040 5.840 6.024 92,351 +0.02(+0.40%)
Jan 23, 2019 5.891 6.040 5.590 6.000 124,464 +0.19(+3.20%)
Jan 22, 2019 5.837 6.087 5.730 5.814 206,958 +0.11(+2.00%)
Jan 18, 2019 5.854 6.000 5.650 5.700 173,800 -0.10(-1.69%)
Jan 17, 2019 6.100 6.100 5.780 5.798 123,591 -0.08(-1.36%)
Jan 16, 2019 5.900 6.100 5.780 5.878 149,418 -0.13(-2.20%)
Jan 15, 2019 6.024 6.240 5.780 6.010 149,988 +0.04(+0.69%)
Jan 14, 2019 6.144 6.350 5.850 5.969 208,160 -0.05(-0.77%)
Jan 11, 2019 5.751 6.220 5.750 6.015 237,900 +0.32(+5.63%)
Jan 10, 2019 5.752 6.000 5.610 5.694 164,210 +0.02(+0.41%)
Jan 09, 2019 6.050 6.050 5.613 5.671 152,383 -0.12(-2.06%)
Jan 08, 2019 5.865 5.991 5.543 5.790 186,825 +0.00(+0.00%)
Jan 07, 2019 5.723 5.950 5.684 5.790 223,198 +0.18(+3.24%)
Jan 04, 2019 5.320 5.760 5.217 5.608 199,100 +0.41(+7.91%)
Jan 03, 2019 5.051 6.813 5.000 5.197 133,313 +0.15(+2.91%)
Jan 02, 2019 4.701 5.090 4.580 5.050 131,659 +0.31(+6.54%)
Dec 31, 2018 4.863 4.900 4.720 4.740 147,900 +0.00(+0.00%)
Dec 28, 2018 4.619 4.930 4.582 4.740 190,300 +0.19(+4.18%)
Dec 27, 2018 4.512 4.700 4.310 4.550 106,906 -0.15(-3.19%)
Dec 26, 2018 4.800 4.800 4.250 4.700 83,295 +0.45(+10.59%)
Dec 24, 2018 4.280 4.379 3.997 4.250 100,600 -0.03(-0.62%)
Dec 21, 2018 4.708 4.800 4.190 4.276 180,800 -0.29(-6.41%)
Dec 20, 2018 4.643 5.000 4.510 4.569 189,528 -0.19(-3.90%)
Dec 19, 2018 4.979 5.215 4.696 4.755 127,141 -0.19(-3.83%)
Dec 18, 2018 4.653 4.944 4.380 4.944 198,582 +0.34(+7.48%)
Dec 17, 2018 4.865 5.010 4.600 4.600 133,061 -0.21(-4.38%)
Dec 14, 2018 5.230 5.230 4.510 4.811 125,400 -0.09(-1.91%)
Dec 13, 2018 5.153 5.160 4.750 4.904 140,920 -0.16(-3.14%)
Dec 12, 2018 5.001 5.350 5.001 5.064 163,553 +0.08(+1.68%)
Dec 11, 2018 5.059 5.200 4.980 4.980 150,048 +0.03(+0.56%)
Dec 10, 2018 5.384 5.860 4.875 4.952 181,067 +0.05(+1.01%)
Dec 07, 2018 5.025 5.350 4.500 4.903 275,500 +0.57(+13.05%)
Dec 06, 2018 4.079 5.478 4.048 4.337 408,698 +0.31(+7.79%)
Dec 04, 2018 4.666 4.705 3.883 4.023 465,700 -0.63(-13.60%)
Dec 03, 2018 5.487 6.500 4.550 4.657 347,398 -0.63(-11.96%)
Nov 30, 2018 5.323 5.418 5.097 5.289 135,400 +0.08(+1.57%)
Nov 29, 2018 5.505 5.803 5.167 5.208 212,879 -0.29(-5.32%)
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.