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

Curaleaf Holdings Inc (OP: CURLF )

4.980 -0.090 (-1.78%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 2.585 2.966 2.560 2.915 500,392 +0.31(+11.75%)
Oct 30, 2023 2.710 2.810 2.510 2.608 797,327 -0.17(-6.17%)
Oct 27, 2023 2.950 3.060 2.710 2.780 567,785 -0.26(-8.55%)
Oct 26, 2023 3.290 3.290 2.950 3.040 431,232 -0.14(-4.25%)
Oct 25, 2023 3.400 3.450 3.147 3.175 575,823 -0.34(-9.80%)
Oct 24, 2023 3.500 3.520 3.260 3.520 1,076,836 +0.02(+0.57%)
Oct 23, 2023 3.680 3.690 3.450 3.500 391,607 -0.18(-4.89%)
Oct 20, 2023 3.640 3.690 3.550 3.680 408,190 -0.02(-0.54%)
Oct 19, 2023 3.570 3.800 3.570 3.700 335,659 +0.10(+2.78%)
Oct 18, 2023 4.050 4.300 3.600 3.600 1,339,891 -0.48(-11.76%)
Oct 17, 2023 3.955 4.180 3.920 4.080 1,180,700 +0.12(+3.03%)
Oct 16, 2023 4.060 4.155 3.950 3.960 1,017,789 -0.10(-2.51%)
Oct 13, 2023 3.990 4.210 3.920 4.062 805,000 +0.02(+0.55%)
Oct 12, 2023 4.000 4.250 3.860 4.040 659,557 +0.05(+1.25%)
Oct 11, 2023 4.550 4.550 3.720 3.990 975,538 -0.48(-10.84%)
Oct 10, 2023 4.160 4.590 4.160 4.475 271,973 +0.18(+4.19%)
Oct 09, 2023 4.120 4.355 4.020 4.295 211,355 +0.08(+1.78%)
Oct 06, 2023 3.900 4.450 3.900 4.220 593,142 +0.24(+6.03%)
Oct 05, 2023 3.880 4.220 3.785 3.980 968,457 +0.04(+1.02%)
Oct 04, 2023 4.110 4.250 3.900 3.940 644,908 -0.17(-4.14%)
Oct 03, 2023 4.479 4.530 4.110 4.110 507,196 -0.46(-10.07%)
Oct 02, 2023 4.560 4.680 4.095 4.570 2,345,821 +0.05(+1.11%)
Sep 29, 2023 4.435 4.600 4.200 4.520 569,398 +0.03(+0.62%)
Sep 28, 2023 4.440 4.505 4.200 4.492 682,897 +0.04(+0.94%)
Sep 27, 2023 4.250 4.620 4.140 4.450 1,356,578 +0.20(+4.71%)
Sep 26, 2023 4.185 4.516 4.120 4.250 1,473,521 +0.02(+0.47%)
Sep 25, 2023 4.400 4.290 4.100 4.230 2,234,706 -0.07(-1.63%)
Sep 22, 2023 3.950 4.350 3.950 4.300 371,711 +0.25(+6.17%)
Sep 21, 2023 4.500 4.500 3.940 4.050 1,350,908 -0.49(-10.79%)
Sep 20, 2023 4.600 4.680 4.300 4.540 542,045 +0.10(+2.25%)
Sep 19, 2023 5.000 5.140 4.300 4.440 3,002,569 -0.70(-13.65%)
Sep 18, 2023 5.225 5.440 4.890 5.142 952,798 -0.22(-4.17%)
Sep 15, 2023 5.595 5.800 5.058 5.366 1,281,387 -0.02(-0.45%)
Sep 14, 2023 4.870 5.400 4.870 5.390 694,085 +0.50(+10.34%)
Sep 13, 2023 5.110 5.300 4.800 4.885 1,411,132 -0.17(-3.27%)
Sep 12, 2023 5.260 5.335 4.520 5.050 1,641,679 -0.19(-3.63%)
Sep 11, 2023 4.790 5.380 4.790 5.240 1,293,253 +0.46(+9.62%)
Sep 08, 2023 4.500 5.150 4.280 4.780 1,739,384 +0.39(+8.88%)
Sep 07, 2023 4.330 4.530 4.280 4.390 854,644 +0.00(+0.00%)
Sep 06, 2023 4.640 4.710 4.216 4.390 2,113,999 -0.01(-0.23%)
Sep 05, 2023 4.080 4.500 3.880 4.400 1,520,095 +0.56(+14.58%)
Sep 01, 2023 3.740 4.100 3.620 3.840 1,552,520 +0.10(+2.67%)
Aug 31, 2023 3.250 4.020 3.180 3.740 2,443,493 +0.56(+17.61%)
Aug 30, 2023 2.670 3.360 2.630 3.180 1,574,625 +0.49(+18.22%)
Aug 29, 2023 2.780 2.900 2.670 2.690 345,012 -0.08(-2.88%)
Aug 28, 2023 2.800 2.905 2.730 2.770 137,779 -0.13(-4.49%)
Aug 25, 2023 2.880 2.910 2.800 2.900 120,715 +0.04(+1.26%)
Aug 24, 2023 2.840 2.870 2.790 2.864 144,562 +0.02(+0.85%)
Aug 23, 2023 2.800 2.880 2.798 2.840 127,067 -0.03(-1.05%)
Aug 22, 2023 2.750 2.930 2.750 2.870 147,396 -0.04(-1.37%)
Aug 21, 2023 2.770 2.960 2.770 2.910 467,704 +0.12(+4.30%)
Aug 18, 2023 2.700 2.850 2.700 2.790 125,564 +0.02(+0.72%)
Aug 17, 2023 2.735 2.865 2.720 2.770 175,135 +0.02(+0.73%)
Aug 16, 2023 2.690 2.780 2.680 2.750 353,819 +0.01(+0.36%)
Aug 15, 2023 2.800 2.800 2.570 2.740 496,194 -0.03(-1.08%)
Aug 14, 2023 2.850 2.970 2.770 2.770 427,529 -0.21(-7.05%)
Aug 11, 2023 3.100 3.100 2.780 2.980 680,129 -0.12(-3.87%)
Aug 10, 2023 3.050 3.100 2.670 3.100 945,937 +0.05(+1.64%)
Aug 09, 2023 3.410 3.410 3.050 3.050 414,810 -0.33(-9.76%)
Aug 08, 2023 3.330 3.475 3.230 3.380 286,269 -0.05(-1.46%)
Aug 07, 2023 3.440 3.500 3.350 3.430 190,235 -0.05(-1.44%)
Aug 04, 2023 3.550 3.550 3.450 3.480 215,793 -0.07(-1.89%)
Aug 03, 2023 3.440 3.600 3.420 3.547 99,810 +0.05(+1.34%)
Aug 02, 2023 3.720 3.720 3.430 3.500 150,691 -0.09(-2.40%)
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.