Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

5.340 -0.160 (-2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.650 2.650 2.510 2.560 352,106 -0.07(-2.66%)
Apr 27, 2023 2.530 2.750 2.530 2.630 788,482 +0.24(+10.04%)
Apr 26, 2023 2.280 2.540 2.280 2.390 341,678 +0.10(+4.37%)
Apr 25, 2023 2.410 2.420 2.260 2.290 203,353 -0.11(-4.74%)
Apr 24, 2023 2.330 2.435 2.190 2.404 797,195 +0.08(+3.62%)
Apr 21, 2023 2.430 2.430 2.260 2.320 317,745 -0.06(-2.58%)
Apr 20, 2023 2.400 2.480 2.320 2.381 551,836 -0.06(-2.56%)
Apr 19, 2023 2.550 2.590 2.410 2.444 377,421 -0.01(-0.24%)
Apr 18, 2023 2.580 2.585 2.430 2.450 424,257 -0.06(-2.23%)
Apr 17, 2023 2.370 2.590 2.338 2.506 612,031 +0.14(+5.74%)
Apr 14, 2023 2.500 2.500 2.230 2.370 1,137,335 -0.17(-6.69%)
Apr 13, 2023 2.500 2.740 2.500 2.540 673,479 -0.06(-2.31%)
Apr 12, 2023 2.350 2.770 2.350 2.600 754,222 +0.22(+9.43%)
Apr 11, 2023 2.380 2.420 2.327 2.376 271,254 +0.01(+0.25%)
Apr 10, 2023 2.400 2.440 2.320 2.370 395,821 -0.07(-2.71%)
Apr 06, 2023 2.500 2.550 2.420 2.436 645,770 -0.09(-3.72%)
Apr 05, 2023 2.520 2.574 2.370 2.530 493,981 +0.00(+0.00%)
Apr 04, 2023 2.670 2.680 2.500 2.530 503,069 -0.15(-5.60%)
Apr 03, 2023 2.830 2.830 2.660 2.680 268,926 -0.13(-4.63%)
Mar 31, 2023 2.820 2.900 2.810 2.810 391,300 -0.04(-1.40%)
Mar 30, 2023 2.960 2.960 2.848 2.850 205,870 -0.11(-3.72%)
Mar 29, 2023 2.940 2.960 2.870 2.960 316,124 +0.01(+0.48%)
Mar 28, 2023 2.950 2.950 2.844 2.946 309,608 -0.00(-0.14%)
Mar 27, 2023 2.950 2.954 2.683 2.950 381,345 +0.01(+0.34%)
Mar 24, 2023 3.050 3.170 2.850 2.940 1,581,284 -0.11(-3.61%)
Mar 23, 2023 3.140 3.250 3.040 3.050 268,950 -0.17(-5.20%)
Mar 22, 2023 3.180 3.300 3.100 3.217 6,739,005 -0.07(-2.21%)
Mar 21, 2023 3.265 3.320 3.134 3.290 448,724 +0.02(+0.61%)
Mar 20, 2023 3.360 3.400 3.260 3.270 229,939 -0.13(-3.74%)
Mar 17, 2023 3.400 3.450 3.337 3.397 137,181 -0.04(-1.25%)
Mar 16, 2023 3.460 3.650 3.380 3.440 209,392 +0.02(+0.58%)
Mar 15, 2023 3.490 3.580 3.375 3.420 244,063 -0.15(-4.20%)
Mar 14, 2023 3.610 3.610 3.470 3.570 189,650 +0.01(+0.28%)
Mar 13, 2023 3.630 3.700 3.500 3.560 279,411 -0.15(-4.04%)
Mar 10, 2023 3.660 3.760 3.650 3.710 5,191,578 +0.00(+0.00%)
Mar 09, 2023 3.760 3.840 3.670 3.710 163,287 -0.08(-2.11%)
Mar 08, 2023 3.880 3.880 3.760 3.790 145,827 -0.06(-1.56%)
Mar 07, 2023 3.830 3.850 3.690 3.850 3,906,988 +0.06(+1.58%)
Mar 06, 2023 3.910 3.910 3.750 3.790 172,263 -0.11(-2.82%)
Mar 03, 2023 3.890 3.904 3.740 3.900 6,157,931 +0.05(+1.30%)
Mar 02, 2023 3.610 3.850 3.610 3.850 252,483 +0.12(+3.15%)
Mar 01, 2023 3.600 3.732 3.600 3.732 354,753 +0.12(+3.39%)
Feb 28, 2023 3.610 3.710 3.600 3.610 253,882 -0.04(-1.10%)
Feb 27, 2023 3.610 3.740 3.610 3.650 124,769 -0.02(-0.54%)
Feb 24, 2023 3.650 3.690 3.570 3.670 207,072 +0.01(+0.24%)
Feb 23, 2023 3.750 3.750 3.620 3.661 110,301 -0.05(-1.42%)
Feb 22, 2023 3.800 3.800 3.650 3.714 140,039 -0.03(-0.69%)
Feb 21, 2023 3.900 3.910 3.650 3.740 298,507 -0.16(-4.10%)
Feb 17, 2023 3.870 3.960 3.830 3.900 287,069 -0.04(-1.02%)
Feb 16, 2023 3.750 3.986 3.730 3.940 164,683 +0.12(+3.14%)
Feb 15, 2023 3.870 3.900 3.768 3.820 241,998 -0.01(-0.26%)
Feb 14, 2023 3.800 3.860 3.610 3.830 148,714 +0.09(+2.48%)
Feb 13, 2023 3.670 3.820 3.590 3.737 212,625 -0.06(-1.65%)
Feb 10, 2023 3.690 3.800 3.580 3.800 331,773 +0.09(+2.43%)
Feb 09, 2023 3.760 3.805 3.600 3.710 364,354 -0.12(-3.13%)
Feb 08, 2023 3.850 3.860 3.760 3.830 95,093 -0.00(-0.13%)
Feb 07, 2023 3.822 3.860 3.720 3.835 257,409 +0.00(+0.13%)
Feb 06, 2023 3.800 3.920 3.720 3.830 160,779 -0.02(-0.65%)
Feb 03, 2023 3.900 3.930 3.800 3.855 227,914 -0.04(-1.15%)
Feb 02, 2023 3.990 4.030 3.790 3.900 828,409 -0.06(-1.52%)
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.