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

Curaleaf Holdings Inc (OP: CURLF )

5.210 +0.220 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 3.650 3.650 3.450 3.490 370,722 -0.12(-3.28%)
Nov 29, 2023 3.790 3.800 3.608 3.608 372,316 -0.16(-4.29%)
Nov 28, 2023 3.550 3.800 3.550 3.770 400,253 +0.12(+3.29%)
Nov 27, 2023 3.500 3.680 3.471 3.650 238,427 +0.13(+3.69%)
Nov 24, 2023 3.520 3.600 3.450 3.520 205,168 -0.12(-3.30%)
Nov 22, 2023 3.350 3.680 3.350 3.640 201,039 +0.03(+0.83%)
Nov 21, 2023 3.400 3.650 3.320 3.610 207,199 +0.12(+3.44%)
Nov 20, 2023 3.530 3.610 3.390 3.490 309,184 -0.14(-3.86%)
Nov 17, 2023 3.420 3.690 3.336 3.630 481,087 +0.25(+7.40%)
Nov 16, 2023 3.230 3.430 3.230 3.380 241,664 -0.01(-0.29%)
Nov 15, 2023 3.250 3.406 3.220 3.390 434,305 +0.14(+4.31%)
Nov 14, 2023 3.190 3.360 3.130 3.250 329,014 -0.06(-1.81%)
Nov 13, 2023 3.300 3.350 3.120 3.310 326,656 +0.03(+0.91%)
Nov 10, 2023 2.980 3.280 2.910 3.280 333,216 +0.24(+7.89%)
Nov 09, 2023 3.070 3.190 2.930 3.040 382,938 -0.10(-3.18%)
Nov 08, 2023 3.180 3.250 3.080 3.140 301,921 -0.02(-0.63%)
Nov 07, 2023 3.103 3.170 3.060 3.160 200,361 +0.04(+1.41%)
Nov 06, 2023 3.200 3.200 3.040 3.116 397,093 +0.04(+1.17%)
Nov 03, 2023 2.970 3.180 2.860 3.080 420,596 +0.11(+3.70%)
Nov 02, 2023 2.770 3.040 2.770 2.970 417,063 +0.20(+7.22%)
Nov 01, 2023 2.935 2.940 2.760 2.770 284,900 -0.15(-4.97%)
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%)
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.