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 (%)
Jan 31, 2022 7.010 7.400 7.250 752,613 +0.21(+2.98%)
Jan 28, 2022 7.590 7.590 6.910 7.040 951,417 -0.47(-6.27%)
Jan 27, 2022 7.610 7.760 7.246 7.511 501,160 -0.15(-1.95%)
Jan 26, 2022 7.970 8.000 7.197 7.660 629,031 +0.06(+0.79%)
Jan 25, 2022 7.370 7.620 7.060 7.600 798,405 +0.15(+2.01%)
Jan 24, 2022 7.300 7.470 6.900 7.450 1,806,110 -0.15(-1.97%)
Jan 21, 2022 7.770 7.815 7.280 7.600 1,257,067 -0.14(-1.79%)
Jan 20, 2022 8.000 8.170 7.720 7.739 613,727 -0.44(-5.41%)
Jan 19, 2022 8.250 8.295 7.810 8.182 525,488 -0.07(-0.86%)
Jan 18, 2022 7.930 8.280 7.810 8.252 505,237 +0.02(+0.27%)
Jan 14, 2022 8.230 0 +0.01(+0.12%)
Jan 13, 2022 8.100 8.400 8.090 8.220 606,770 -0.09(-1.08%)
Jan 12, 2022 8.400 8.980 8.009 8.310 457,276 -0.09(-1.11%)
Jan 11, 2022 8.150 8.650 8.130 8.403 424,362 +0.06(+0.76%)
Jan 10, 2022 8.500 8.720 8.010 8.340 585,596 -0.06(-0.71%)
Jan 07, 2022 8.000 8.410 8.000 8.400 483,424 +0.30(+3.70%)
Jan 06, 2022 8.000 8.115 7.689 8.100 619,400 +0.27(+3.46%)
Jan 05, 2022 8.410 8.731 7.818 7.829 1,543,536 -0.74(-8.64%)
Jan 04, 2022 8.800 8.905 8.570 8.570 376,882 -0.18(-2.06%)
Jan 03, 2022 8.990 9.450 8.642 8.750 448,681 -0.25(-2.78%)
Dec 31, 2021 8.520 9.036 8.420 9.000 814,530 +0.33(+3.78%)
Dec 30, 2021 8.000 8.750 8.000 8.673 856,482 +0.46(+5.63%)
Dec 29, 2021 8.500 8.750 8.120 8.210 1,138,733 -0.29(-3.41%)
Dec 28, 2021 9.540 9.540 8.280 8.500 833,115 -0.19(-2.19%)
Dec 27, 2021 8.770 9.280 8.520 8.690 676,623 -0.17(-1.92%)
Dec 23, 2021 8.200 9.000 8.200 8.860 638,301 +0.26(+3.02%)
Dec 22, 2021 7.790 8.610 7.790 8.600 759,126 +0.30(+3.61%)
Dec 21, 2021 8.110 8.330 8.030 8.300 869,549 +0.11(+1.34%)
Dec 20, 2021 8.500 8.640 8.147 8.190 823,320 -0.41(-4.77%)
Dec 17, 2021 8.550 8.830 8.550 8.600 600,208 -0.28(-3.15%)
Dec 16, 2021 8.750 9.111 8.750 8.880 569,204 -0.21(-2.31%)
Dec 15, 2021 9.280 9.280 8.750 9.090 602,017 -0.21(-2.26%)
Dec 14, 2021 8.500 9.340 8.490 9.300 636,959 +0.17(+1.86%)
Dec 13, 2021 9.020 9.720 8.790 9.130 747,215 -0.37(-3.89%)
Dec 10, 2021 9.075 9.502 9.000 9.500 450,825 +0.19(+2.04%)
Dec 09, 2021 9.500 9.640 8.810 9.310 538,415 -0.13(-1.38%)
Dec 08, 2021 8.595 9.500 8.595 9.440 652,814 +0.49(+5.47%)
Dec 07, 2021 8.215 9.000 8.210 8.950 722,048 +0.38(+4.43%)
Dec 06, 2021 9.305 9.754 8.540 8.570 1,050,551 -0.66(-7.15%)
Dec 03, 2021 9.370 9.700 8.980 9.230 814,405 -0.06(-0.65%)
Dec 02, 2021 8.800 9.400 8.800 9.290 873,174 +0.32(+3.57%)
Dec 01, 2021 9.350 9.980 8.700 8.970 1,130,086 -0.57(-5.99%)
Nov 30, 2021 9.360 9.700 9.060 9.541 625,660 -0.16(-1.69%)
Nov 29, 2021 10.36 10.36 9.520 9.705 445,570 -0.29(-2.95%)
Nov 26, 2021 9.305 10.14 9.305 10.00 321,274 -0.04(-0.40%)
Nov 24, 2021 10.00 10.36 9.701 10.04 519,289 +0.14(+1.41%)
Nov 23, 2021 9.500 9.950 9.350 9.900 458,197 +0.22(+2.27%)
Nov 22, 2021 9.500 9.960 9.370 9.680 627,560 -0.15(-1.54%)
Nov 19, 2021 10.15 10.43 9.610 9.831 504,290 -0.22(-2.18%)
Nov 18, 2021 9.540 10.06 9.500 10.05 953,568 +0.09(+0.90%)
Nov 17, 2021 10.15 10.27 9.889 9.960 578,263 +0.01(+0.10%)
Nov 16, 2021 10.59 10.65 9.830 9.950 871,248 -0.08(-0.80%)
Nov 15, 2021 11.30 11.37 10.03 10.03 1,827,721 -0.52(-4.93%)
Nov 12, 2021 9.990 10.80 9.607 10.55 1,468,391 +1.10(+11.64%)
Nov 11, 2021 8.810 10.00 8.810 9.450 1,097,561 +0.15(+1.61%)
Nov 10, 2021 9.760 9.180 9.300 734,705 -0.58(-5.87%)
Nov 09, 2021 10.21 10.22 9.550 9.880 1,890,742 -0.44(-4.26%)
Nov 08, 2021 10.99 11.11 10.20 10.32 2,388,084 +0.26(+2.58%)
Nov 05, 2021 9.000 10.20 8.900 10.06 1,117,340 +1.05(+11.65%)
Nov 04, 2021 9.450 9.660 8.990 9.010 778,786 -0.44(-4.61%)
Nov 03, 2021 9.120 9.460 9.000 9.445 682,329 -0.02(-0.16%)
Nov 02, 2021 9.870 10.17 9.370 9.460 503,076 -0.41(-4.15%)
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.