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 (%)
Jun 28, 2019 7.320 7.347 7.098 7.170 209,100 -0.08(-1.10%)
Jun 27, 2019 7.385 7.459 7.140 7.250 258,749 +0.00(+0.00%)
Jun 26, 2019 7.100 7.353 7.099 7.250 217,459 +0.14(+1.97%)
Jun 25, 2019 7.567 7.630 7.050 7.110 472,149 -0.35(-4.76%)
Jun 24, 2019 7.513 7.618 7.350 7.465 158,466 -0.05(-0.73%)
Jun 21, 2019 7.760 7.760 7.420 7.520 409,900 -0.28(-3.59%)
Jun 20, 2019 7.825 7.974 7.650 7.800 729,888 +0.24(+3.17%)
Jun 19, 2019 7.440 7.660 7.418 7.560 287,658 +0.02(+0.31%)
Jun 18, 2019 7.735 7.800 7.320 7.537 470,046 +0.09(+1.22%)
Jun 17, 2019 7.280 7.503 7.000 7.445 523,092 +0.41(+5.76%)
Jun 14, 2019 7.583 7.680 6.997 7.040 798,500 -0.64(-8.32%)
Jun 13, 2019 7.825 7.890 7.520 7.679 366,781 -0.13(-1.68%)
Jun 12, 2019 8.050 8.056 7.630 7.810 380,137 -0.14(-1.78%)
Jun 11, 2019 7.760 7.990 7.495 7.952 534,032 +0.20(+2.61%)
Jun 10, 2019 8.260 8.330 7.617 7.750 685,433 -0.47(-5.71%)
Jun 07, 2019 8.700 8.720 8.140 8.219 343,900 -0.15(-1.74%)
Jun 06, 2019 8.776 8.830 8.098 8.365 281,996 -0.30(-3.49%)
Jun 05, 2019 7.859 8.876 7.813 8.668 608,813 +0.96(+12.48%)
Jun 04, 2019 7.584 7.950 7.500 7.706 547,785 +0.21(+2.75%)
Jun 03, 2019 8.369 8.550 7.495 7.500 770,134 -0.77(-9.34%)
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%)
Mar 01, 2019 7.841 7.900 7.500 7.600 295,600 -0.30(-3.80%)
Feb 28, 2019 8.000 8.190 7.850 7.900 181,088 -0.13(-1.62%)
Feb 27, 2019 8.100 8.250 7.840 8.030 403,168 +0.14(+1.77%)
Feb 26, 2019 7.681 7.901 7.647 7.890 165,194 +0.10(+1.34%)
Feb 25, 2019 7.820 8.005 7.650 7.786 428,583 +0.01(+0.08%)
Feb 22, 2019 7.894 7.979 7.660 7.780 233,200 -0.05(-0.64%)
Feb 21, 2019 7.484 7.830 7.373 7.830 169,557 +0.35(+4.69%)
Feb 20, 2019 7.620 7.620 7.218 7.479 234,541 -0.10(-1.33%)
Feb 19, 2019 7.535 7.689 7.483 7.580 229,283 +0.09(+1.20%)
Feb 15, 2019 7.600 7.702 7.400 7.490 214,600 +0.03(+0.40%)
Feb 14, 2019 7.860 7.860 7.286 7.460 257,141 -0.41(-5.24%)
Feb 13, 2019 7.997 8.040 7.710 7.872 198,152 +0.01(+0.10%)
Feb 12, 2019 7.815 8.059 7.710 7.865 252,582 +0.15(+1.94%)
Feb 11, 2019 7.493 7.990 7.492 7.715 466,957 +0.16(+2.05%)
Feb 08, 2019 7.347 7.567 7.161 7.560 271,900 +0.31(+4.28%)
Feb 07, 2019 6.886 7.290 6.870 7.250 316,512 +0.38(+5.53%)
Feb 06, 2019 6.841 6.989 6.625 6.870 237,721 -0.04(-0.61%)
Feb 05, 2019 7.320 7.420 6.865 6.912 311,279 -0.24(-3.33%)
Feb 04, 2019 7.316 7.625 7.140 7.150 525,731 -0.01(-0.14%)
Feb 01, 2019 6.495 7.211 6.449 7.160 383,100 +0.68(+10.42%)
Jan 31, 2019 6.223 6.490 6.150 6.484 199,601 +0.33(+5.44%)
Jan 30, 2019 6.105 6.200 5.990 6.150 117,850 -0.01(-0.16%)
Jan 29, 2019 6.230 6.290 5.850 6.160 130,890 -0.01(-0.16%)
Jan 28, 2019 6.107 6.210 6.050 6.170 205,586 +0.11(+1.82%)
Jan 25, 2019 6.119 6.260 6.043 6.060 127,200 +0.04(+0.59%)
Jan 24, 2019 5.930 6.040 5.840 6.024 92,351 +0.02(+0.40%)
Jan 23, 2019 5.891 6.040 5.590 6.000 124,464 +0.19(+3.20%)
Jan 22, 2019 5.837 6.087 5.730 5.814 206,958 +0.11(+2.00%)
Jan 18, 2019 5.854 6.000 5.650 5.700 173,800 -0.10(-1.69%)
Jan 17, 2019 6.100 6.100 5.780 5.798 123,591 -0.08(-1.36%)
Jan 16, 2019 5.900 6.100 5.780 5.878 149,418 -0.13(-2.20%)
Jan 15, 2019 6.024 6.240 5.780 6.010 149,988 +0.04(+0.69%)
Jan 14, 2019 6.144 6.350 5.850 5.969 208,160 -0.05(-0.77%)
Jan 11, 2019 5.751 6.220 5.750 6.015 237,900 +0.32(+5.63%)
Jan 10, 2019 5.752 6.000 5.610 5.694 164,210 +0.02(+0.41%)
Jan 09, 2019 6.050 6.050 5.613 5.671 152,383 -0.12(-2.06%)
Jan 08, 2019 5.865 5.991 5.543 5.790 186,825 +0.00(+0.00%)
Jan 07, 2019 5.723 5.950 5.684 5.790 223,198 +0.18(+3.24%)
Jan 04, 2019 5.320 5.760 5.217 5.608 199,100 +0.41(+7.91%)
Jan 03, 2019 5.051 6.813 5.000 5.197 133,313 +0.15(+2.91%)
Jan 02, 2019 4.701 5.090 4.580 5.050 131,659 +0.31(+6.54%)
Dec 31, 2018 4.863 4.900 4.720 4.740 147,900 +0.00(+0.00%)
Dec 28, 2018 4.619 4.930 4.582 4.740 190,300 +0.19(+4.18%)
Dec 27, 2018 4.512 4.700 4.310 4.550 106,906 -0.15(-3.19%)
Dec 26, 2018 4.800 4.800 4.250 4.700 83,295 +0.45(+10.59%)
Dec 24, 2018 4.280 4.379 3.997 4.250 100,600 -0.03(-0.62%)
Dec 21, 2018 4.708 4.800 4.190 4.276 180,800 -0.29(-6.41%)
Dec 20, 2018 4.643 5.000 4.510 4.569 189,528 -0.19(-3.90%)
Dec 19, 2018 4.979 5.215 4.696 4.755 127,141 -0.19(-3.83%)
Dec 18, 2018 4.653 4.944 4.380 4.944 198,582 +0.34(+7.48%)
Dec 17, 2018 4.865 5.010 4.600 4.600 133,061 -0.21(-4.38%)
Dec 14, 2018 5.230 5.230 4.510 4.811 125,400 -0.09(-1.91%)
Dec 13, 2018 5.153 5.160 4.750 4.904 140,920 -0.16(-3.14%)
Dec 12, 2018 5.001 5.350 5.001 5.064 163,553 +0.08(+1.68%)
Dec 11, 2018 5.059 5.200 4.980 4.980 150,048 +0.03(+0.56%)
Dec 10, 2018 5.384 5.860 4.875 4.952 181,067 +0.05(+1.01%)
Dec 07, 2018 5.025 5.350 4.500 4.903 275,500 +0.57(+13.05%)
Dec 06, 2018 4.079 5.478 4.048 4.337 408,698 +0.31(+7.79%)
Dec 04, 2018 4.666 4.705 3.883 4.023 465,700 -0.63(-13.60%)
Dec 03, 2018 5.487 6.500 4.550 4.657 347,398 -0.63(-11.96%)
Nov 30, 2018 5.323 5.418 5.097 5.289 135,400 +0.08(+1.57%)
Nov 29, 2018 5.505 5.803 5.167 5.208 212,879 -0.29(-5.32%)
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.