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

Curaleaf Holdings Inc (OP: CURLF )

5.000 +0.250 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 9.210 9.353 8.900 9.136 514,400 +0.07(+0.82%)
Mar 28, 2019 9.313 9.580 8.781 9.061 969,866 -0.32(-3.40%)
Mar 27, 2019 8.894 9.380 8.250 9.380 1,268,078 +0.48(+5.39%)
Mar 26, 2019 9.207 9.361 8.710 8.900 1,327,877 -0.34(-3.68%)
Mar 25, 2019 9.607 10.20 9.031 9.240 2,295,897 -0.37(-3.85%)
Mar 22, 2019 9.393 10.15 9.049 9.610 5,126,600 +0.64(+7.18%)
Mar 21, 2019 7.905 9.045 7.641 8.966 4,666,075 +2.11(+30.73%)
Mar 20, 2019 6.751 6.931 6.664 6.858 307,161 +0.23(+3.44%)
Mar 19, 2019 7.034 7.214 6.630 6.630 711,856 -0.27(-3.85%)
Mar 18, 2019 6.889 7.019 6.325 6.895 536,568 +0.50(+7.74%)
Mar 15, 2019 6.965 7.206 6.400 6.400 385,100 -0.43(-6.35%)
Mar 14, 2019 6.780 6.878 6.661 6.834 230,278 +0.16(+2.41%)
Mar 13, 2019 6.363 6.750 6.350 6.673 231,148 +0.32(+5.09%)
Mar 12, 2019 6.396 6.540 6.102 6.350 315,516 -0.13(-1.94%)
Mar 11, 2019 6.446 6.634 6.315 6.475 258,926 +0.17(+2.62%)
Mar 08, 2019 6.200 6.500 6.095 6.310 331,600 +0.02(+0.37%)
Mar 07, 2019 6.878 6.908 6.230 6.287 521,915 -0.56(-8.22%)
Mar 06, 2019 7.370 7.380 6.781 6.850 322,993 -0.49(-6.71%)
Mar 05, 2019 7.474 7.530 7.230 7.343 154,176 -0.16(-2.09%)
Mar 04, 2019 7.697 7.759 7.300 7.500 159,670 -0.10(-1.32%)
Mar 01, 2019 7.841 7.900 7.500 7.600 295,600 -0.30(-3.80%)
Feb 28, 2019 8.000 8.190 7.850 7.900 181,088 -0.13(-1.62%)
Feb 27, 2019 8.100 8.250 7.840 8.030 403,168 +0.14(+1.77%)
Feb 26, 2019 7.681 7.901 7.647 7.890 165,194 +0.10(+1.34%)
Feb 25, 2019 7.820 8.005 7.650 7.786 428,583 +0.01(+0.08%)
Feb 22, 2019 7.894 7.979 7.660 7.780 233,200 -0.05(-0.64%)
Feb 21, 2019 7.484 7.830 7.373 7.830 169,557 +0.35(+4.69%)
Feb 20, 2019 7.620 7.620 7.218 7.479 234,541 -0.10(-1.33%)
Feb 19, 2019 7.535 7.689 7.483 7.580 229,283 +0.09(+1.20%)
Feb 15, 2019 7.600 7.702 7.400 7.490 214,600 +0.03(+0.40%)
Feb 14, 2019 7.860 7.860 7.286 7.460 257,141 -0.41(-5.24%)
Feb 13, 2019 7.997 8.040 7.710 7.872 198,152 +0.01(+0.10%)
Feb 12, 2019 7.815 8.059 7.710 7.865 252,582 +0.15(+1.94%)
Feb 11, 2019 7.493 7.990 7.492 7.715 466,957 +0.16(+2.05%)
Feb 08, 2019 7.347 7.567 7.161 7.560 271,900 +0.31(+4.28%)
Feb 07, 2019 6.886 7.290 6.870 7.250 316,512 +0.38(+5.53%)
Feb 06, 2019 6.841 6.989 6.625 6.870 237,721 -0.04(-0.61%)
Feb 05, 2019 7.320 7.420 6.865 6.912 311,279 -0.24(-3.33%)
Feb 04, 2019 7.316 7.625 7.140 7.150 525,731 -0.01(-0.14%)
Feb 01, 2019 6.495 7.211 6.449 7.160 383,100 +0.68(+10.42%)
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%)
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.