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, 2022 5.730 6.240 5.730 6.190 214,317 +0.10(+1.64%)
May 27, 2022 6.395 6.395 5.880 6.090 448,728 -0.13(-2.09%)
May 26, 2022 6.120 6.340 6.120 6.220 237,375 +0.09(+1.55%)
May 25, 2022 5.730 6.270 5.730 6.125 331,140 +0.04(+0.74%)
May 24, 2022 5.740 6.103 5.740 6.080 258,435 +0.03(+0.50%)
May 23, 2022 6.450 6.450 6.010 6.050 172,803 -0.21(-3.35%)
May 20, 2022 5.830 6.260 5.590 6.260 349,662 +0.43(+7.38%)
May 19, 2022 5.590 5.900 5.471 5.830 373,121 +0.22(+3.92%)
May 18, 2022 5.820 5.820 5.490 5.610 265,923 -0.15(-2.60%)
May 17, 2022 5.780 6.000 5.750 5.760 353,027 -0.08(-1.39%)
May 16, 2022 5.910 6.050 5.750 5.841 369,159 -0.07(-1.21%)
May 13, 2022 5.530 5.973 5.460 5.913 537,462 +0.36(+6.39%)
May 12, 2022 5.200 5.652 5.200 5.558 399,235 -0.05(-0.93%)
May 11, 2022 5.250 5.720 5.250 5.610 368,321 +0.06(+1.08%)
May 10, 2022 5.480 5.600 5.080 5.550 1,042,094 -0.06(-1.07%)
May 09, 2022 5.940 5.940 5.370 5.610 489,728 -0.34(-5.75%)
May 06, 2022 5.320 5.952 5.140 5.952 539,452 +0.45(+8.22%)
May 05, 2022 6.000 6.000 5.380 5.500 490,728 -0.24(-4.18%)
May 04, 2022 5.950 5.950 5.470 5.740 715,280 -0.05(-0.86%)
May 03, 2022 6.000 6.000 5.590 5.790 489,197 -0.11(-1.86%)
May 02, 2022 5.800 5.990 5.600 5.900 464,623 +0.03(+0.46%)
Apr 29, 2022 6.340 6.340 5.850 5.873 349,270 -0.22(-3.56%)
Apr 28, 2022 5.900 6.155 5.870 6.090 631,518 +0.11(+1.84%)
Apr 27, 2022 6.290 6.460 5.900 5.980 511,252 -0.30(-4.78%)
Apr 26, 2022 6.200 6.400 6.130 6.280 478,750 -0.01(-0.16%)
Apr 25, 2022 6.440 6.440 5.960 6.290 451,712 -0.17(-2.63%)
Apr 22, 2022 6.185 6.550 6.000 6.460 667,680 +0.31(+5.04%)
Apr 21, 2022 6.500 6.500 5.880 6.150 680,137 +0.01(+0.16%)
Apr 20, 2022 6.375 6.400 6.130 6.140 334,016 -0.17(-2.69%)
Apr 19, 2022 6.130 6.310 5.985 6.310 620,213 +0.13(+2.10%)
Apr 18, 2022 6.850 6.850 6.150 6.181 667,373 -0.47(-7.06%)
Apr 14, 2022 6.835 6.835 6.580 6.650 300,088 -0.19(-2.78%)
Apr 13, 2022 6.610 6.843 6.500 6.840 347,128 +0.23(+3.48%)
Apr 12, 2022 6.915 6.980 6.550 6.610 394,662 -0.14(-2.07%)
Apr 11, 2022 6.990 7.010 6.300 6.750 567,165 -0.05(-0.74%)
Apr 08, 2022 6.860 6.920 6.580 6.800 290,403 -0.07(-1.03%)
Apr 07, 2022 6.510 7.000 6.300 6.870 575,659 +0.10(+1.41%)
Apr 06, 2022 6.785 7.102 6.700 6.775 349,167 -0.32(-4.58%)
Apr 05, 2022 7.000 7.250 6.710 7.100 652,820 -0.02(-0.28%)
Apr 04, 2022 7.300 7.630 6.943 7.120 526,213 -0.04(-0.53%)
Apr 01, 2022 7.400 7.420 7.060 7.158 770,529 -0.07(-1.00%)
Mar 31, 2022 7.440 7.440 7.080 7.230 333,193 -0.02(-0.28%)
Mar 30, 2022 7.000 7.253 6.850 7.250 656,023 +0.30(+4.39%)
Mar 29, 2022 6.725 6.950 6.506 6.945 430,666 +0.21(+3.04%)
Mar 28, 2022 6.730 6.990 6.420 6.740 676,774 +0.01(+0.15%)
Mar 25, 2022 6.665 6.940 6.431 6.730 1,700,186 +0.25(+3.86%)
Mar 24, 2022 6.710 6.800 6.330 6.480 1,087,503 -0.24(-3.56%)
Mar 23, 2022 6.900 6.900 6.520 6.719 484,194 -0.04(-0.61%)
Mar 22, 2022 6.900 6.900 6.440 6.760 389,620 +0.06(+0.90%)
Mar 21, 2022 6.740 6.790 6.450 6.700 545,320 -0.04(-0.59%)
Mar 18, 2022 6.200 6.750 6.000 6.740 682,590 +0.54(+8.70%)
Mar 17, 2022 6.270 6.270 5.928 6.200 699,703 +0.20(+3.34%)
Mar 16, 2022 5.760 6.026 5.610 6.000 534,939 +0.24(+4.17%)
Mar 15, 2022 5.500 5.762 5.350 5.760 1,149,152 +0.03(+0.52%)
Mar 14, 2022 5.570 6.100 5.570 5.730 525,445 -0.19(-3.21%)
Mar 11, 2022 6.000 6.120 5.760 5.920 389,995 -0.13(-2.15%)
Mar 10, 2022 6.000 6.200 5.820 6.050 472,143 +0.10(+1.68%)
Mar 09, 2022 5.800 6.220 5.800 5.950 1,014,250 +0.17(+2.96%)
Mar 08, 2022 5.630 6.000 5.410 5.779 1,088,102 +0.23(+4.12%)
Mar 07, 2022 6.000 6.070 5.410 5.550 1,259,009 -0.45(-7.50%)
Mar 04, 2022 5.800 6.100 5.700 6.000 1,127,978 -0.11(-1.80%)
Mar 03, 2022 6.160 6.250 5.800 6.110 1,233,511 +0.06(+0.99%)
Mar 02, 2022 6.610 7.020 6.000 6.050 1,034,405 -0.26(-4.12%)
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.