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 (%)
May 31, 2019 8.910 8.920 7.984 8.273 897,200 -0.73(-8.15%)
May 30, 2019 9.320 9.320 8.905 9.007 335,597 -0.24(-2.63%)
May 29, 2019 9.487 9.550 8.980 9.250 424,106 -0.28(-2.94%)
May 28, 2019 9.370 9.655 9.370 9.530 441,024 +0.43(+4.73%)
May 24, 2019 8.772 9.264 8.698 9.100 484,800 +0.34(+3.88%)
May 23, 2019 9.270 9.330 8.709 8.760 716,964 -0.64(-6.79%)
May 22, 2019 9.755 9.760 9.230 9.398 515,229 -0.18(-1.92%)
May 21, 2019 9.880 9.950 9.510 9.582 556,530 -0.23(-2.37%)
May 20, 2019 9.880 9.880 9.440 9.815 252,727 +0.11(+1.18%)
May 17, 2019 9.895 9.900 9.580 9.701 438,000 -0.10(-1.01%)
May 16, 2019 10.14 10.31 9.722 9.800 1,118,590 -0.25(-2.49%)
May 15, 2019 10.67 10.80 9.987 10.05 727,927 -0.60(-5.61%)
May 14, 2019 10.88 11.12 10.63 10.65 601,922 -0.04(-0.35%)
May 13, 2019 11.05 11.43 10.52 10.69 847,838 -0.55(-4.86%)
May 10, 2019 10.99 11.30 10.97 11.23 821,800 +0.30(+2.76%)
May 09, 2019 11.17 11.25 10.82 10.93 586,929 -0.28(-2.50%)
May 08, 2019 10.82 11.34 10.47 11.21 929,581 +0.51(+4.77%)
May 07, 2019 10.99 11.36 10.60 10.70 752,474 -0.35(-3.17%)
May 06, 2019 10.24 11.28 10.23 11.05 878,115 +0.29(+2.73%)
May 03, 2019 11.26 11.32 10.76 10.76 772,700 -0.36(-3.22%)
May 02, 2019 11.22 11.47 10.68 11.11 1,714,906 +0.01(+0.12%)
May 01, 2019 10.42 11.73 10.30 11.10 4,081,740 +1.19(+12.01%)
Apr 30, 2019 9.665 10.21 9.470 9.910 559,688 +0.06(+0.59%)
Apr 29, 2019 10.49 10.50 9.759 9.852 447,101 -0.41(-4.00%)
Apr 26, 2019 10.46 10.60 9.899 10.26 926,900 -0.26(-2.45%)
Apr 25, 2019 11.16 11.16 10.46 10.52 482,885 -0.62(-5.59%)
Apr 24, 2019 10.78 11.25 10.60 11.14 601,891 +0.38(+3.56%)
Apr 23, 2019 11.19 11.45 10.60 10.76 690,261 -0.52(-4.61%)
Apr 22, 2019 10.50 11.30 10.03 11.28 1,013,504 +0.85(+8.15%)
Apr 18, 2019 10.61 11.01 10.15 10.43 1,125,300 +0.41(+4.13%)
Apr 17, 2019 9.510 10.30 9.341 10.02 987,209 +0.98(+10.81%)
Apr 16, 2019 8.497 9.180 8.480 9.040 479,665 +0.66(+7.88%)
Apr 15, 2019 8.909 9.000 8.194 8.380 570,111 -0.50(-5.64%)
Apr 12, 2019 9.050 9.380 8.750 8.881 502,100 -0.17(-1.86%)
Apr 11, 2019 9.596 9.730 8.898 9.050 478,182 -0.50(-5.24%)
Apr 10, 2019 9.115 9.550 8.825 9.550 573,118 +0.68(+7.62%)
Apr 09, 2019 9.575 9.620 8.874 8.874 911,287 -0.72(-7.51%)
Apr 08, 2019 10.03 10.12 9.400 9.595 623,479 -0.30(-3.03%)
Apr 05, 2019 10.01 10.20 9.749 9.895 652,100 -0.17(-1.73%)
Apr 04, 2019 10.33 10.70 10.00 10.07 700,007 -0.25(-2.38%)
Apr 03, 2019 10.06 10.86 10.04 10.31 1,831,333 +0.26(+2.64%)
Apr 02, 2019 9.350 10.08 9.170 10.05 1,060,541 +0.83(+9.02%)
Apr 01, 2019 9.212 9.440 9.000 9.218 476,278 +0.08(+0.90%)
Mar 29, 2019 9.210 9.353 8.900 9.136 514,400 +0.07(+0.82%)
Mar 28, 2019 9.313 9.580 8.781 9.061 969,866 -0.32(-3.40%)
Mar 27, 2019 8.894 9.380 8.250 9.380 1,268,078 +0.48(+5.39%)
Mar 26, 2019 9.207 9.361 8.710 8.900 1,327,877 -0.34(-3.68%)
Mar 25, 2019 9.607 10.20 9.031 9.240 2,295,897 -0.37(-3.85%)
Mar 22, 2019 9.393 10.15 9.049 9.610 5,126,600 +0.64(+7.18%)
Mar 21, 2019 7.905 9.045 7.641 8.966 4,666,075 +2.11(+30.73%)
Mar 20, 2019 6.751 6.931 6.664 6.858 307,161 +0.23(+3.44%)
Mar 19, 2019 7.034 7.214 6.630 6.630 711,856 -0.27(-3.85%)
Mar 18, 2019 6.889 7.019 6.325 6.895 536,568 +0.50(+7.74%)
Mar 15, 2019 6.965 7.206 6.400 6.400 385,100 -0.43(-6.35%)
Mar 14, 2019 6.780 6.878 6.661 6.834 230,278 +0.16(+2.41%)
Mar 13, 2019 6.363 6.750 6.350 6.673 231,148 +0.32(+5.09%)
Mar 12, 2019 6.396 6.540 6.102 6.350 315,516 -0.13(-1.94%)
Mar 11, 2019 6.446 6.634 6.315 6.475 258,926 +0.17(+2.62%)
Mar 08, 2019 6.200 6.500 6.095 6.310 331,600 +0.02(+0.37%)
Mar 07, 2019 6.878 6.908 6.230 6.287 521,915 -0.56(-8.22%)
Mar 06, 2019 7.370 7.380 6.781 6.850 322,993 -0.49(-6.71%)
Mar 05, 2019 7.474 7.530 7.230 7.343 154,176 -0.16(-2.09%)
Mar 04, 2019 7.697 7.759 7.300 7.500 159,670 -0.10(-1.32%)
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.