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

Curaleaf Holdings Inc (OP: CURLF )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2020 11.97 11.97 11.97 714,571 +0.04(+0.35%)
Dec 30, 2020 12.12 12.12 11.88 11.93 714,571 -0.11(-0.91%)
Dec 29, 2020 12.41 12.51 11.95 12.04 1,109,921 -0.44(-3.53%)
Dec 28, 2020 12.80 12.80 12.40 12.48 633,566 +0.03(+0.24%)
Dec 24, 2020 12.60 12.60 12.34 12.45 390,800 +0.09(+0.75%)
Dec 23, 2020 12.50 12.62 12.26 12.36 568,099 -0.02(-0.19%)
Dec 22, 2020 12.29 12.69 12.25 12.38 831,972 +0.08(+0.65%)
Dec 21, 2020 13.00 13.00 11.97 12.30 1,283,674 -0.45(-3.56%)
Dec 18, 2020 12.52 13.09 12.47 12.75 963,200 +0.29(+2.36%)
Dec 17, 2020 12.45 12.61 12.23 12.46 986,746 +0.23(+1.88%)
Dec 16, 2020 12.02 12.61 11.80 12.23 1,955,384 +0.34(+2.86%)
Dec 15, 2020 11.67 12.17 11.62 11.89 1,407,595 +0.21(+1.80%)
Dec 14, 2020 12.24 12.24 11.60 11.68 605,187 -0.25(-2.13%)
Dec 11, 2020 12.15 12.17 11.76 11.93 582,500 -0.01(-0.05%)
Dec 10, 2020 12.00 12.18 11.44 11.94 626,848 -0.06(-0.50%)
Dec 09, 2020 11.55 12.01 11.37 12.00 969,096 +0.31(+2.65%)
Dec 08, 2020 11.82 11.93 11.25 11.69 1,218,656 -0.17(-1.43%)
Dec 07, 2020 12.52 12.52 11.15 11.86 2,009,946 -0.42(-3.42%)
Dec 04, 2020 12.00 12.35 11.75 12.28 1,869,400 +0.61(+5.23%)
Dec 03, 2020 11.71 11.95 11.32 11.67 1,238,485 +0.37(+3.25%)
Dec 02, 2020 11.10 11.54 10.97 11.30 977,707 +0.22(+2.01%)
Dec 01, 2020 11.46 11.49 10.99 11.08 924,493 +0.08(+0.73%)
Nov 30, 2020 11.10 11.40 10.57 11.00 1,370,356 +0.09(+0.82%)
Nov 27, 2020 10.83 10.93 10.61 10.91 938,100 +0.03(+0.28%)
Nov 25, 2020 10.35 10.98 10.01 10.88 1,529,500 +0.57(+5.53%)
Nov 24, 2020 9.990 10.42 9.927 10.31 1,384,727 +0.61(+6.28%)
Nov 23, 2020 9.540 9.880 9.516 9.701 956,573 +0.15(+1.56%)
Nov 20, 2020 9.840 9.840 9.480 9.552 1,143,400 -0.23(-2.33%)
Nov 19, 2020 10.30 10.69 9.650 9.780 2,034,754 -0.38(-3.74%)
Nov 18, 2020 10.97 10.97 10.16 10.16 2,109,910 -0.64(-5.93%)
Nov 17, 2020 11.25 11.28 10.52 10.80 952,345 -0.06(-0.55%)
Nov 16, 2020 11.00 11.19 10.74 10.86 924,980 +0.04(+0.37%)
Nov 13, 2020 10.60 10.85 10.54 10.82 644,200 +0.33(+3.15%)
Nov 12, 2020 10.71 10.71 10.30 10.49 1,029,623 -0.00(-0.05%)
Nov 11, 2020 10.80 11.04 10.15 10.49 763,502 -0.19(-1.78%)
Nov 10, 2020 11.20 11.20 10.55 10.68 1,102,831 -0.22(-1.97%)
Nov 09, 2020 11.69 11.69 10.80 10.90 2,171,119 +0.06(+0.55%)
Nov 06, 2020 10.36 10.95 10.21 10.84 2,133,800 +0.74(+7.33%)
Nov 05, 2020 10.02 10.30 9.800 10.10 1,546,311 +0.35(+3.59%)
Nov 04, 2020 9.720 10.40 9.528 9.750 2,032,766 -0.15(-1.52%)
Nov 03, 2020 10.25 10.26 9.750 9.900 1,186,639 -0.14(-1.42%)
Nov 02, 2020 9.620 10.09 9.390 10.04 1,721,268 +0.66(+7.01%)
Oct 30, 2020 9.660 9.660 8.800 9.385 775,200 +0.10(+1.13%)
Oct 29, 2020 8.990 9.407 8.200 9.280 797,015 +0.69(+8.03%)
Oct 28, 2020 8.925 9.000 8.370 8.590 1,317,696 -0.46(-5.08%)
Oct 27, 2020 8.750 9.230 8.750 9.050 583,415 +0.03(+0.33%)
Oct 26, 2020 9.750 9.750 9.020 9.020 1,056,695 -0.65(-6.71%)
Oct 23, 2020 9.775 9.830 9.520 9.668 546,300 -0.08(-0.84%)
Oct 22, 2020 9.850 9.879 9.500 9.750 735,400 -0.07(-0.71%)
Oct 21, 2020 9.680 9.880 9.295 9.820 971,341 +0.25(+2.61%)
Oct 20, 2020 9.055 9.690 9.025 9.570 1,269,738 +0.50(+5.47%)
Oct 19, 2020 8.740 9.100 8.740 9.074 841,504 +0.32(+3.70%)
Oct 16, 2020 9.090 9.090 8.750 8.750 613,700 -0.02(-0.25%)
Oct 15, 2020 8.500 8.800 8.470 8.772 558,703 +0.02(+0.25%)
Oct 14, 2020 8.970 9.100 8.640 8.750 565,933 -0.18(-2.02%)
Oct 13, 2020 8.810 8.990 8.420 8.930 967,234 +0.06(+0.68%)
Oct 12, 2020 8.700 8.940 8.700 8.870 1,054,936 +0.32(+3.74%)
Oct 09, 2020 8.550 8.930 8.106 8.550 1,610,300 +0.49(+6.03%)
Oct 08, 2020 7.451 8.100 7.390 8.064 1,114,845 +0.76(+10.46%)
Oct 07, 2020 7.080 7.400 7.060 7.300 461,683 +0.24(+3.40%)
Oct 06, 2020 7.095 7.200 7.020 7.060 312,458 -0.12(-1.67%)
Oct 05, 2020 7.155 7.210 7.110 7.180 497,930 +0.05(+0.70%)
Oct 02, 2020 7.090 7.180 7.000 7.130 328,800 -0.04(-0.57%)
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.