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

Curaleaf Holdings Inc (OP: CURLF )

5.070 -0.140 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jun 28, 2019 7.320 7.347 7.098 7.170 209,100 -0.08(-1.10%)
Jun 27, 2019 7.385 7.459 7.140 7.250 258,749 +0.00(+0.00%)
Jun 26, 2019 7.100 7.353 7.099 7.250 217,459 +0.14(+1.97%)
Jun 25, 2019 7.567 7.630 7.050 7.110 472,149 -0.35(-4.76%)
Jun 24, 2019 7.513 7.618 7.350 7.465 158,466 -0.05(-0.73%)
Jun 21, 2019 7.760 7.760 7.420 7.520 409,900 -0.28(-3.59%)
Jun 20, 2019 7.825 7.974 7.650 7.800 729,888 +0.24(+3.17%)
Jun 19, 2019 7.440 7.660 7.418 7.560 287,658 +0.02(+0.31%)
Jun 18, 2019 7.735 7.800 7.320 7.537 470,046 +0.09(+1.22%)
Jun 17, 2019 7.280 7.503 7.000 7.445 523,092 +0.41(+5.76%)
Jun 14, 2019 7.583 7.680 6.997 7.040 798,500 -0.64(-8.32%)
Jun 13, 2019 7.825 7.890 7.520 7.679 366,781 -0.13(-1.68%)
Jun 12, 2019 8.050 8.056 7.630 7.810 380,137 -0.14(-1.78%)
Jun 11, 2019 7.760 7.990 7.495 7.952 534,032 +0.20(+2.61%)
Jun 10, 2019 8.260 8.330 7.617 7.750 685,433 -0.47(-5.71%)
Jun 07, 2019 8.700 8.720 8.140 8.219 343,900 -0.15(-1.74%)
Jun 06, 2019 8.776 8.830 8.098 8.365 281,996 -0.30(-3.49%)
Jun 05, 2019 7.859 8.876 7.813 8.668 608,813 +0.96(+12.48%)
Jun 04, 2019 7.584 7.950 7.500 7.706 547,785 +0.21(+2.75%)
Jun 03, 2019 8.369 8.550 7.495 7.500 770,134 -0.77(-9.34%)
May 31, 2019 8.910 8.920 7.984 8.273 897,200 -0.73(-8.15%)
May 30, 2019 9.320 9.320 8.905 9.007 335,597 -0.24(-2.63%)
May 29, 2019 9.487 9.550 8.980 9.250 424,106 -0.28(-2.94%)
May 28, 2019 9.370 9.655 9.370 9.530 441,024 +0.43(+4.73%)
May 24, 2019 8.772 9.264 8.698 9.100 484,800 +0.34(+3.88%)
May 23, 2019 9.270 9.330 8.709 8.760 716,964 -0.64(-6.79%)
May 22, 2019 9.755 9.760 9.230 9.398 515,229 -0.18(-1.92%)
May 21, 2019 9.880 9.950 9.510 9.582 556,530 -0.23(-2.37%)
May 20, 2019 9.880 9.880 9.440 9.815 252,727 +0.11(+1.18%)
May 17, 2019 9.895 9.900 9.580 9.701 438,000 -0.10(-1.01%)
May 16, 2019 10.14 10.31 9.722 9.800 1,118,590 -0.25(-2.49%)
May 15, 2019 10.67 10.80 9.987 10.05 727,927 -0.60(-5.61%)
May 14, 2019 10.88 11.12 10.63 10.65 601,922 -0.04(-0.35%)
May 13, 2019 11.05 11.43 10.52 10.69 847,838 -0.55(-4.86%)
May 10, 2019 10.99 11.30 10.97 11.23 821,800 +0.30(+2.76%)
May 09, 2019 11.17 11.25 10.82 10.93 586,929 -0.28(-2.50%)
May 08, 2019 10.82 11.34 10.47 11.21 929,581 +0.51(+4.77%)
May 07, 2019 10.99 11.36 10.60 10.70 752,474 -0.35(-3.17%)
May 06, 2019 10.24 11.28 10.23 11.05 878,115 +0.29(+2.73%)
May 03, 2019 11.26 11.32 10.76 10.76 772,700 -0.36(-3.22%)
May 02, 2019 11.22 11.47 10.68 11.11 1,714,906 +0.01(+0.12%)
May 01, 2019 10.42 11.73 10.30 11.10 4,081,740 +1.19(+12.01%)
Apr 30, 2019 9.665 10.21 9.470 9.910 559,688 +0.06(+0.59%)
Apr 29, 2019 10.49 10.50 9.759 9.852 447,101 -0.41(-4.00%)
Apr 26, 2019 10.46 10.60 9.899 10.26 926,900 -0.26(-2.45%)
Apr 25, 2019 11.16 11.16 10.46 10.52 482,885 -0.62(-5.59%)
Apr 24, 2019 10.78 11.25 10.60 11.14 601,891 +0.38(+3.56%)
Apr 23, 2019 11.19 11.45 10.60 10.76 690,261 -0.52(-4.61%)
Apr 22, 2019 10.50 11.30 10.03 11.28 1,013,504 +0.85(+8.15%)
Apr 18, 2019 10.61 11.01 10.15 10.43 1,125,300 +0.41(+4.13%)
Apr 17, 2019 9.510 10.30 9.341 10.02 987,209 +0.98(+10.81%)
Apr 16, 2019 8.497 9.180 8.480 9.040 479,665 +0.66(+7.88%)
Apr 15, 2019 8.909 9.000 8.194 8.380 570,111 -0.50(-5.64%)
Apr 12, 2019 9.050 9.380 8.750 8.881 502,100 -0.17(-1.86%)
Apr 11, 2019 9.596 9.730 8.898 9.050 478,182 -0.50(-5.24%)
Apr 10, 2019 9.115 9.550 8.825 9.550 573,118 +0.68(+7.62%)
Apr 09, 2019 9.575 9.620 8.874 8.874 911,287 -0.72(-7.51%)
Apr 08, 2019 10.03 10.12 9.400 9.595 623,479 -0.30(-3.03%)
Apr 05, 2019 10.01 10.20 9.749 9.895 652,100 -0.17(-1.73%)
Apr 04, 2019 10.33 10.70 10.00 10.07 700,007 -0.25(-2.38%)
Apr 03, 2019 10.06 10.86 10.04 10.31 1,831,333 +0.26(+2.64%)
Apr 02, 2019 9.350 10.08 9.170 10.05 1,060,541 +0.83(+9.02%)
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.