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 (%)
Apr 26, 2024 4.750 5.260 4.740 5.000 532,979 +0.25(+5.26%)
Apr 25, 2024 4.900 5.080 4.750 4.750 350,244 -0.30(-5.94%)
Apr 24, 2024 4.960 5.050 4.900 5.050 276,578 +0.10(+2.02%)
Apr 23, 2024 4.940 4.971 4.800 4.950 294,553 +0.13(+2.70%)
Apr 22, 2024 4.940 4.956 4.710 4.820 498,036 -0.12(-2.43%)
Apr 19, 2024 5.130 5.132 4.930 4.940 334,411 -0.13(-2.56%)
Apr 18, 2024 5.240 5.270 5.040 5.070 515,384 -0.14(-2.69%)
Apr 17, 2024 5.030 5.410 4.900 5.210 562,935 +0.22(+4.41%)
Apr 16, 2024 4.825 5.120 4.730 4.990 371,840 +0.16(+3.31%)
Apr 15, 2024 5.020 5.050 4.730 4.830 447,130 +0.00(+0.00%)
Apr 12, 2024 5.130 5.280 4.690 4.830 704,184 -0.46(-8.78%)
Apr 11, 2024 5.215 5.350 4.980 5.295 743,151 +0.08(+1.44%)
Apr 10, 2024 5.240 5.350 5.133 5.220 258,472 -0.15(-2.79%)
Apr 09, 2024 5.400 5.500 5.250 5.370 476,206 -0.11(-2.01%)
Apr 08, 2024 5.410 5.740 5.310 5.480 510,928 -0.12(-2.14%)
Apr 05, 2024 5.480 5.600 5.120 5.600 995,880 +0.39(+7.49%)
Apr 04, 2024 5.700 5.910 5.040 5.210 1,586,900 -0.44(-7.79%)
Apr 03, 2024 5.370 5.700 5.280 5.650 878,051 +0.27(+5.02%)
Apr 02, 2024 5.480 5.500 5.300 5.380 1,212,609 -0.10(-1.82%)
Apr 01, 2024 5.010 5.500 5.000 5.480 933,945 +0.14(+2.62%)
Mar 28, 2024 5.410 5.500 5.150 5.340 714,444 -0.16(-2.91%)
Mar 27, 2024 5.150 5.500 4.760 5.500 770,766 +0.45(+8.91%)
Mar 26, 2024 4.960 5.185 4.900 5.050 383,965 +0.10(+2.02%)
Mar 25, 2024 5.090 5.420 4.950 4.950 514,602 -0.37(-6.87%)
Mar 22, 2024 5.490 5.490 5.045 5.315 645,030 -0.03(-0.65%)
Mar 21, 2024 4.900 5.350 4.750 5.350 687,567 +0.43(+8.74%)
Mar 20, 2024 4.930 5.040 4.880 4.920 302,856 -0.12(-2.38%)
Mar 19, 2024 5.105 5.200 4.960 5.040 380,302 -0.12(-2.33%)
Mar 18, 2024 4.850 5.240 4.850 5.160 1,001,357 +0.20(+4.03%)
Mar 15, 2024 4.150 5.300 4.150 4.960 1,235,091 +0.89(+21.87%)
Mar 14, 2024 3.920 4.180 3.920 4.070 129,095 +0.03(+0.62%)
Mar 13, 2024 3.830 4.100 3.830 4.045 297,589 +0.15(+3.85%)
Mar 12, 2024 3.840 4.020 3.790 3.895 606,179 +0.04(+1.17%)
Mar 11, 2024 4.215 4.240 3.830 3.850 536,830 -0.39(-9.20%)
Mar 08, 2024 4.190 4.440 4.120 4.240 1,446,456 +0.05(+1.19%)
Mar 07, 2024 4.320 4.540 4.000 4.190 899,717 -0.17(-3.90%)
Mar 06, 2024 4.695 4.740 4.340 4.360 441,459 -0.33(-7.04%)
Mar 05, 2024 4.670 4.850 4.490 4.690 478,221 -0.01(-0.21%)
Mar 04, 2024 4.770 4.900 4.675 4.700 529,386 -0.15(-3.09%)
Mar 01, 2024 4.750 4.930 4.740 4.850 636,849 +0.08(+1.68%)
Feb 29, 2024 4.800 5.020 4.750 4.770 711,674 -0.12(-2.45%)
Feb 28, 2024 4.980 5.110 4.800 4.890 368,453 -0.11(-2.20%)
Feb 27, 2024 5.055 5.250 4.960 5.000 286,755 -0.14(-2.72%)
Feb 26, 2024 5.400 5.500 5.140 5.140 640,356 -0.24(-4.46%)
Feb 23, 2024 4.900 5.630 4.900 5.380 1,013,785 +0.21(+4.06%)
Feb 22, 2024 5.080 5.200 4.950 5.170 445,662 +0.10(+1.97%)
Feb 21, 2024 4.800 5.080 4.800 5.070 304,575 +0.07(+1.40%)
Feb 20, 2024 5.000 5.120 4.910 5.000 204,721 -0.10(-1.96%)
Feb 16, 2024 5.020 5.230 4.990 5.100 491,618 +0.00(+0.00%)
Feb 15, 2024 4.810 5.200 4.760 5.100 513,031 +0.23(+4.72%)
Feb 14, 2024 4.950 4.956 4.750 4.870 9,772,869 -0.08(-1.62%)
Feb 13, 2024 4.800 5.090 4.550 4.950 452,918 +0.05(+1.02%)
Feb 12, 2024 5.380 5.441 4.880 4.900 1,475,137 -0.49(-9.09%)
Feb 09, 2024 5.520 5.590 5.310 5.390 434,883 +0.00(+0.00%)
Feb 08, 2024 5.550 5.646 5.390 5.390 1,032,237 -0.27(-4.77%)
Feb 07, 2024 5.750 5.750 5.490 5.660 571,271 +0.06(+1.07%)
Feb 06, 2024 5.470 5.780 5.250 5.600 1,253,345 +0.20(+3.70%)
Feb 05, 2024 5.360 5.640 5.280 5.400 825,644 -0.10(-1.82%)
Feb 02, 2024 5.550 5.790 5.380 5.500 6,658,677 -0.04(-0.72%)
Feb 01, 2024 5.235 5.600 5.120 5.540 1,376,946 +0.31(+5.93%)
Jan 31, 2024 5.210 5.380 5.010 5.230 743,641 +0.01(+0.19%)
Jan 30, 2024 5.200 5.390 5.010 5.220 791,756 +0.03(+0.58%)
Jan 29, 2024 5.090 5.190 4.980 5.190 374,906 +0.08(+1.57%)
Jan 26, 2024 4.930 5.160 4.930 5.110 1,166,957 +0.15(+3.02%)
Jan 25, 2024 4.875 5.030 4.800 4.960 743,929 +0.04(+0.92%)
Jan 24, 2024 4.680 5.000 4.680 4.915 893,736 +0.20(+4.13%)
Jan 23, 2024 4.880 5.000 4.690 4.720 222,573 -0.15(-3.08%)
Jan 22, 2024 4.880 4.975 4.670 4.870 768,298 -0.02(-0.41%)
Jan 19, 2024 4.565 4.900 4.460 4.890 813,768 +0.32(+7.00%)
Jan 18, 2024 4.800 4.800 4.520 4.570 350,578 -0.20(-4.19%)
Jan 17, 2024 4.990 4.990 4.680 4.770 457,618 -0.08(-1.65%)
Jan 16, 2024 4.850 5.000 4.680 4.850 1,332,379 +0.25(+5.43%)
Jan 12, 2024 4.305 5.150 4.294 4.600 821,271 +0.30(+6.98%)
Jan 11, 2024 4.110 4.382 4.110 4.300 343,436 +0.13(+3.12%)
Jan 10, 2024 4.350 4.400 4.120 4.170 319,121 -0.24(-5.44%)
Jan 09, 2024 4.400 4.530 4.310 4.410 329,550 -0.08(-1.78%)
Jan 08, 2024 4.670 4.710 4.400 4.490 757,686 -0.17(-3.65%)
Jan 05, 2024 4.320 4.835 4.240 4.660 886,624 +0.30(+6.88%)
Jan 04, 2024 4.275 4.491 4.200 4.360 993,519 +0.16(+3.80%)
Jan 03, 2024 3.970 4.250 3.900 4.200 823,164 +0.19(+4.75%)
Jan 02, 2024 4.120 4.190 3.920 4.010 228,625 -0.05(-1.23%)
Dec 29, 2023 3.960 4.190 3.960 4.060 493,909 -0.04(-0.98%)
Dec 28, 2023 3.950 4.160 3.950 4.100 567,221 +0.04(+0.99%)
Dec 27, 2023 4.100 4.180 3.900 4.060 976,221 -0.12(-2.87%)
Dec 26, 2023 3.650 4.200 3.650 4.180 858,136 +0.43(+11.47%)
Dec 22, 2023 3.450 3.800 3.450 3.750 592,092 +0.25(+7.14%)
Dec 21, 2023 3.600 3.670 3.490 3.500 501,160 -0.17(-4.63%)
Dec 20, 2023 3.710 3.740 3.600 3.670 291,280 -0.07(-1.87%)
Dec 19, 2023 3.730 3.760 3.700 3.740 320,122 -0.01(-0.27%)
Dec 18, 2023 3.890 3.890 3.720 3.750 274,469 -0.14(-3.60%)
Dec 15, 2023 3.800 3.890 3.680 3.890 331,528 +0.14(+3.73%)
Dec 14, 2023 3.670 4.100 3.662 3.750 559,149 -0.14(-3.60%)
Dec 13, 2023 3.510 3.910 3.490 3.890 859,516 +0.35(+9.89%)
Dec 12, 2023 4.080 4.110 3.500 3.540 854,405 -0.59(-14.29%)
Dec 11, 2023 4.110 4.240 4.106 4.130 252,993 -0.04(-0.96%)
Dec 08, 2023 4.220 4.730 4.080 4.170 477,681 -0.16(-3.70%)
Dec 07, 2023 4.095 4.330 4.090 4.330 1,075,121 +0.08(+1.88%)
Dec 06, 2023 3.880 4.310 3.880 4.250 1,177,995 +0.30(+7.59%)
Dec 05, 2023 3.860 3.960 3.740 3.950 524,388 +0.09(+2.33%)
Dec 04, 2023 3.500 4.000 3.477 3.860 795,228 +0.27(+7.52%)
Dec 01, 2023 3.460 3.600 3.390 3.590 464,892 +0.10(+2.87%)
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%)
Sep 01, 2023 3.740 4.100 3.620 3.840 1,552,520 +0.10(+2.67%)
Aug 31, 2023 3.250 4.020 3.180 3.740 2,443,493 +0.56(+17.61%)
Aug 30, 2023 2.670 3.360 2.630 3.180 1,574,625 +0.49(+18.22%)
Aug 29, 2023 2.780 2.900 2.670 2.690 345,012 -0.08(-2.88%)
Aug 28, 2023 2.800 2.905 2.730 2.770 137,779 -0.13(-4.49%)
Aug 25, 2023 2.880 2.910 2.800 2.900 120,715 +0.04(+1.26%)
Aug 24, 2023 2.840 2.870 2.790 2.864 144,562 +0.02(+0.85%)
Aug 23, 2023 2.800 2.880 2.798 2.840 127,067 -0.03(-1.05%)
Aug 22, 2023 2.750 2.930 2.750 2.870 147,396 -0.04(-1.37%)
Aug 21, 2023 2.770 2.960 2.770 2.910 467,704 +0.12(+4.30%)
Aug 18, 2023 2.700 2.850 2.700 2.790 125,564 +0.02(+0.72%)
Aug 17, 2023 2.735 2.865 2.720 2.770 175,135 +0.02(+0.73%)
Aug 16, 2023 2.690 2.780 2.680 2.750 353,819 +0.01(+0.36%)
Aug 15, 2023 2.800 2.800 2.570 2.740 496,194 -0.03(-1.08%)
Aug 14, 2023 2.850 2.970 2.770 2.770 427,529 -0.21(-7.05%)
Aug 11, 2023 3.100 3.100 2.780 2.980 680,129 -0.12(-3.87%)
Aug 10, 2023 3.050 3.100 2.670 3.100 945,937 +0.05(+1.64%)
Aug 09, 2023 3.410 3.410 3.050 3.050 414,810 -0.33(-9.76%)
Aug 08, 2023 3.330 3.475 3.230 3.380 286,269 -0.05(-1.46%)
Aug 07, 2023 3.440 3.500 3.350 3.430 190,235 -0.05(-1.44%)
Aug 04, 2023 3.550 3.550 3.450 3.480 215,793 -0.07(-1.89%)
Aug 03, 2023 3.440 3.600 3.420 3.547 99,810 +0.05(+1.34%)
Aug 02, 2023 3.720 3.720 3.430 3.500 150,691 -0.09(-2.40%)
Aug 01, 2023 3.750 3.800 3.510 3.586 316,339 -0.13(-3.60%)
Jul 31, 2023 3.500 3.720 3.450 3.720 387,688 +0.26(+7.51%)
Jul 28, 2023 3.250 3.460 3.200 3.460 207,419 +0.22(+6.79%)
Jul 27, 2023 3.330 3.330 3.200 3.240 158,858 -0.03(-0.92%)
Jul 26, 2023 3.245 3.400 3.180 3.270 251,891 +0.02(+0.62%)
Jul 25, 2023 3.260 3.300 3.200 3.250 229,141 -0.05(-1.52%)
Jul 24, 2023 3.300 3.445 3.270 3.300 299,216 -0.17(-4.90%)
Jul 21, 2023 3.460 3.650 3.320 3.470 345,027 -0.09(-2.53%)
Jul 20, 2023 3.500 3.600 3.260 3.560 479,538 +0.06(+1.57%)
Jul 19, 2023 3.520 3.620 3.500 3.505 115,226 -0.02(-0.43%)
Jul 18, 2023 3.620 3.670 3.520 3.520 268,109 -0.09(-2.56%)
Jul 17, 2023 3.660 3.750 3.550 3.612 244,004 -0.11(-2.89%)
Jul 14, 2023 3.800 3.940 3.650 3.720 177,039 -0.08(-2.11%)
Jul 13, 2023 3.780 3.931 3.600 3.800 520,707 +0.12(+3.26%)
Jul 12, 2023 3.700 3.770 3.600 3.680 287,130 -0.03(-0.81%)
Jul 11, 2023 3.750 3.920 3.660 3.710 541,327 -0.19(-4.87%)
Jul 10, 2023 4.040 4.270 3.800 3.900 1,278,146 -0.10(-2.50%)
Jul 07, 2023 3.480 4.080 3.420 4.000 749,263 +0.54(+15.61%)
Jul 06, 2023 3.351 3.500 3.322 3.460 276,197 +0.07(+2.19%)
Jul 05, 2023 3.310 3.430 3.130 3.386 635,421 +0.09(+2.61%)
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.