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

Curaleaf Holdings Inc (OP: CURLF )

5.030 +0.200 (+4.14%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 4.435 4.600 4.200 4.520 569,398 +0.03(+0.62%)
Sep 28, 2023 4.440 4.505 4.200 4.492 682,897 +0.04(+0.94%)
Sep 27, 2023 4.250 4.620 4.140 4.450 1,356,578 +0.20(+4.71%)
Sep 26, 2023 4.185 4.516 4.120 4.250 1,473,521 +0.02(+0.47%)
Sep 25, 2023 4.400 4.290 4.100 4.230 2,234,706 -0.07(-1.63%)
Sep 22, 2023 3.950 4.350 3.950 4.300 371,711 +0.25(+6.17%)
Sep 21, 2023 4.500 4.500 3.940 4.050 1,350,908 -0.49(-10.79%)
Sep 20, 2023 4.600 4.680 4.300 4.540 542,045 +0.10(+2.25%)
Sep 19, 2023 5.000 5.140 4.300 4.440 3,002,569 -0.70(-13.65%)
Sep 18, 2023 5.225 5.440 4.890 5.142 952,798 -0.22(-4.17%)
Sep 15, 2023 5.595 5.800 5.058 5.366 1,281,387 -0.02(-0.45%)
Sep 14, 2023 4.870 5.400 4.870 5.390 694,085 +0.50(+10.34%)
Sep 13, 2023 5.110 5.300 4.800 4.885 1,411,132 -0.17(-3.27%)
Sep 12, 2023 5.260 5.335 4.520 5.050 1,641,679 -0.19(-3.63%)
Sep 11, 2023 4.790 5.380 4.790 5.240 1,293,253 +0.46(+9.62%)
Sep 08, 2023 4.500 5.150 4.280 4.780 1,739,384 +0.39(+8.88%)
Sep 07, 2023 4.330 4.530 4.280 4.390 854,644 +0.00(+0.00%)
Sep 06, 2023 4.640 4.710 4.216 4.390 2,113,999 -0.01(-0.23%)
Sep 05, 2023 4.080 4.500 3.880 4.400 1,520,095 +0.56(+14.58%)
Sep 01, 2023 3.740 4.100 3.620 3.840 1,552,520 +0.10(+2.67%)
Aug 31, 2023 3.250 4.020 3.180 3.740 2,443,493 +0.56(+17.61%)
Aug 30, 2023 2.670 3.360 2.630 3.180 1,574,625 +0.49(+18.22%)
Aug 29, 2023 2.780 2.900 2.670 2.690 345,012 -0.08(-2.88%)
Aug 28, 2023 2.800 2.905 2.730 2.770 137,779 -0.13(-4.49%)
Aug 25, 2023 2.880 2.910 2.800 2.900 120,715 +0.04(+1.26%)
Aug 24, 2023 2.840 2.870 2.790 2.864 144,562 +0.02(+0.85%)
Aug 23, 2023 2.800 2.880 2.798 2.840 127,067 -0.03(-1.05%)
Aug 22, 2023 2.750 2.930 2.750 2.870 147,396 -0.04(-1.37%)
Aug 21, 2023 2.770 2.960 2.770 2.910 467,704 +0.12(+4.30%)
Aug 18, 2023 2.700 2.850 2.700 2.790 125,564 +0.02(+0.72%)
Aug 17, 2023 2.735 2.865 2.720 2.770 175,135 +0.02(+0.73%)
Aug 16, 2023 2.690 2.780 2.680 2.750 353,819 +0.01(+0.36%)
Aug 15, 2023 2.800 2.800 2.570 2.740 496,194 -0.03(-1.08%)
Aug 14, 2023 2.850 2.970 2.770 2.770 427,529 -0.21(-7.05%)
Aug 11, 2023 3.100 3.100 2.780 2.980 680,129 -0.12(-3.87%)
Aug 10, 2023 3.050 3.100 2.670 3.100 945,937 +0.05(+1.64%)
Aug 09, 2023 3.410 3.410 3.050 3.050 414,810 -0.33(-9.76%)
Aug 08, 2023 3.330 3.475 3.230 3.380 286,269 -0.05(-1.46%)
Aug 07, 2023 3.440 3.500 3.350 3.430 190,235 -0.05(-1.44%)
Aug 04, 2023 3.550 3.550 3.450 3.480 215,793 -0.07(-1.89%)
Aug 03, 2023 3.440 3.600 3.420 3.547 99,810 +0.05(+1.34%)
Aug 02, 2023 3.720 3.720 3.430 3.500 150,691 -0.09(-2.40%)
Aug 01, 2023 3.750 3.800 3.510 3.586 316,339 -0.13(-3.60%)
Jul 31, 2023 3.500 3.720 3.450 3.720 387,688 +0.26(+7.51%)
Jul 28, 2023 3.250 3.460 3.200 3.460 207,419 +0.22(+6.79%)
Jul 27, 2023 3.330 3.330 3.200 3.240 158,858 -0.03(-0.92%)
Jul 26, 2023 3.245 3.400 3.180 3.270 251,891 +0.02(+0.62%)
Jul 25, 2023 3.260 3.300 3.200 3.250 229,141 -0.05(-1.52%)
Jul 24, 2023 3.300 3.445 3.270 3.300 299,216 -0.17(-4.90%)
Jul 21, 2023 3.460 3.650 3.320 3.470 345,027 -0.09(-2.53%)
Jul 20, 2023 3.500 3.600 3.260 3.560 479,538 +0.06(+1.57%)
Jul 19, 2023 3.520 3.620 3.500 3.505 115,226 -0.02(-0.43%)
Jul 18, 2023 3.620 3.670 3.520 3.520 268,109 -0.09(-2.56%)
Jul 17, 2023 3.660 3.750 3.550 3.612 244,004 -0.11(-2.89%)
Jul 14, 2023 3.800 3.940 3.650 3.720 177,039 -0.08(-2.11%)
Jul 13, 2023 3.780 3.931 3.600 3.800 520,707 +0.12(+3.26%)
Jul 12, 2023 3.700 3.770 3.600 3.680 287,130 -0.03(-0.81%)
Jul 11, 2023 3.750 3.920 3.660 3.710 541,327 -0.19(-4.87%)
Jul 10, 2023 4.040 4.270 3.800 3.900 1,278,146 -0.10(-2.50%)
Jul 07, 2023 3.480 4.080 3.420 4.000 749,263 +0.54(+15.61%)
Jul 06, 2023 3.351 3.500 3.322 3.460 276,197 +0.07(+2.19%)
Jul 05, 2023 3.310 3.430 3.130 3.386 635,421 +0.09(+2.61%)
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.