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

Curaleaf Holdings Inc (OP: CURLF )

5.050 +0.100 (+2.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 5.860 6.101 5.800 6.100 354,716 +0.19(+3.19%)
Jun 29, 2020 5.690 5.980 5.690 5.912 298,851 +0.03(+0.54%)
Jun 26, 2020 5.790 5.900 5.610 5.880 316,700 -0.03(-0.51%)
Jun 25, 2020 5.780 5.910 5.550 5.910 313,884 +0.18(+3.14%)
Jun 24, 2020 5.840 5.910 5.650 5.730 397,460 -0.27(-4.50%)
Jun 23, 2020 5.950 6.040 5.900 6.000 277,936 +0.10(+1.69%)
Jun 22, 2020 5.830 6.040 5.760 5.900 406,872 +0.05(+0.85%)
Jun 19, 2020 5.870 5.980 5.700 5.850 265,900 -0.04(-0.59%)
Jun 18, 2020 5.630 5.900 5.520 5.885 414,442 +0.35(+6.25%)
Jun 17, 2020 5.500 5.570 5.400 5.539 138,308 +0.05(+1.00%)
Jun 16, 2020 5.555 5.735 5.450 5.484 306,887 -0.02(-0.28%)
Jun 15, 2020 5.400 5.540 5.100 5.499 444,840 +0.01(+0.17%)
Jun 12, 2020 5.490 5.730 5.390 5.490 349,200 +0.14(+2.62%)
Jun 11, 2020 5.800 5.870 5.250 5.350 682,348 -0.51(-8.70%)
Jun 10, 2020 5.815 5.960 5.681 5.860 371,157 +0.06(+1.03%)
Jun 09, 2020 5.630 6.135 5.630 5.800 357,156 -0.18(-3.01%)
Jun 08, 2020 5.980 6.005 5.760 5.980 505,235 +0.15(+2.57%)
Jun 05, 2020 5.790 5.917 5.600 5.830 608,200 +0.10(+1.66%)
Jun 04, 2020 5.620 5.820 5.620 5.735 320,461 +0.00(+0.01%)
Jun 03, 2020 5.775 5.900 5.660 5.734 364,354 +0.07(+1.31%)
Jun 02, 2020 5.770 5.880 5.600 5.660 439,866 -0.11(-1.91%)
Jun 01, 2020 5.930 6.110 5.520 5.770 371,598 -0.15(-2.53%)
May 29, 2020 5.750 5.943 5.670 5.920 397,700 -0.06(-1.03%)
May 28, 2020 6.160 6.180 5.900 5.981 409,211 -0.09(-1.46%)
May 27, 2020 6.490 6.490 5.850 6.070 438,090 -0.08(-1.30%)
May 26, 2020 6.100 6.300 6.050 6.150 456,285 +0.14(+2.35%)
May 22, 2020 5.960 6.250 5.860 6.009 497,100 +0.05(+0.85%)
May 21, 2020 5.765 6.091 5.650 5.958 571,602 +0.19(+3.25%)
May 20, 2020 5.720 5.905 5.460 5.770 700,514 +0.06(+1.14%)
May 19, 2020 6.760 6.760 5.660 5.705 2,145,443 -0.88(-13.36%)
May 18, 2020 5.990 6.660 5.990 6.584 1,742,429 +0.67(+11.41%)
May 15, 2020 5.070 5.980 5.070 5.910 876,500 +0.62(+11.72%)
May 14, 2020 5.230 5.369 5.000 5.290 380,417 +0.06(+1.15%)
May 13, 2020 5.240 5.300 4.795 5.230 656,060 +0.06(+1.16%)
May 12, 2020 4.800 5.400 4.750 5.170 866,647 +0.35(+7.37%)
May 11, 2020 4.450 4.853 4.260 4.815 439,369 +0.33(+7.24%)
May 08, 2020 4.240 4.650 4.240 4.490 281,600 +0.11(+2.51%)
May 07, 2020 4.320 4.420 4.200 4.380 185,715 +0.11(+2.58%)
May 06, 2020 4.500 4.570 4.240 4.270 186,716 -0.09(-2.06%)
May 05, 2020 4.150 4.643 4.100 4.360 251,186 +0.06(+1.40%)
May 04, 2020 4.350 4.460 4.160 4.300 278,406 -0.02(-0.46%)
May 01, 2020 4.670 4.670 4.190 4.320 483,400 -0.39(-8.28%)
Apr 30, 2020 4.850 4.850 4.620 4.710 392,344 -0.09(-1.87%)
Apr 29, 2020 4.420 4.868 4.420 4.800 437,218 +0.30(+6.67%)
Apr 28, 2020 4.820 4.960 4.390 4.500 709,690 -0.28(-5.86%)
Apr 27, 2020 4.375 4.880 4.320 4.780 856,341 +0.47(+10.90%)
Apr 24, 2020 4.140 4.330 4.030 4.310 575,500 +0.28(+6.95%)
Apr 23, 2020 4.080 4.101 3.990 4.030 414,383 +0.01(+0.25%)
Apr 22, 2020 4.016 4.100 4.000 4.020 300,713 +0.02(+0.39%)
Apr 21, 2020 3.950 4.160 3.900 4.004 629,695 +0.05(+1.38%)
Apr 20, 2020 3.900 4.210 3.600 3.950 697,439 +0.05(+1.28%)
Apr 17, 2020 3.900 4.000 3.820 3.900 334,600 +0.06(+1.67%)
Apr 16, 2020 3.835 3.910 3.750 3.836 192,367 +0.01(+0.29%)
Apr 15, 2020 4.000 4.000 3.700 3.825 253,501 -0.03(-0.91%)
Apr 14, 2020 3.900 3.951 3.800 3.860 322,480 +0.06(+1.58%)
Apr 13, 2020 3.845 4.000 3.800 3.800 346,018 -0.15(-3.80%)
Apr 09, 2020 3.850 3.951 3.700 3.950 509,300 +0.06(+1.54%)
Apr 08, 2020 3.900 4.010 3.850 3.890 265,115 +0.06(+1.57%)
Apr 07, 2020 3.930 4.210 3.800 3.830 438,296 +0.08(+2.13%)
Apr 06, 2020 3.750 3.930 3.640 3.750 522,966 +0.13(+3.56%)
Apr 03, 2020 3.500 3.835 3.480 3.621 326,400 +0.06(+1.71%)
Apr 02, 2020 3.490 3.760 3.490 3.560 302,729 +0.08(+2.30%)
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.