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

Curaleaf Holdings Inc (OP: CURLF )

4.905 +0.155 (+3.26%)
Streaming Delayed Price Updated: 12:00 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 30, 2022 4.910 5.070 4.800 5.050 366,747 -0.02(-0.39%)
Jun 29, 2022 4.990 5.270 4.990 5.070 573,499 -0.20(-3.80%)
Jun 28, 2022 5.240 5.300 4.900 5.270 457,161 +0.03(+0.57%)
Jun 27, 2022 5.020 5.279 5.020 5.240 212,340 +0.06(+1.16%)
Jun 24, 2022 5.225 5.280 5.000 5.180 259,921 +0.07(+1.37%)
Jun 23, 2022 5.100 5.210 4.870 5.110 310,355 -0.04(-0.78%)
Jun 22, 2022 5.070 5.150 4.830 5.150 850,463 +0.00(+0.00%)
Jun 21, 2022 5.120 5.420 5.066 5.150 336,450 -0.06(-1.15%)
Jun 17, 2022 5.225 5.300 5.120 5.210 180,614 -0.04(-0.76%)
Jun 16, 2022 5.060 5.550 5.060 5.250 337,201 -0.20(-3.70%)
Jun 15, 2022 5.260 5.460 5.170 5.452 370,698 +0.19(+3.64%)
Jun 14, 2022 5.200 5.600 5.100 5.261 476,722 -0.32(-5.79%)
Jun 13, 2022 5.370 5.940 5.370 5.584 377,660 -0.47(-7.70%)
Jun 10, 2022 5.820 6.120 5.580 6.050 211,007 +0.23(+3.95%)
Jun 09, 2022 6.000 6.060 5.700 5.820 448,448 -0.18(-3.00%)
Jun 08, 2022 6.270 6.370 5.970 6.000 1,019,774 -0.38(-5.96%)
Jun 07, 2022 6.135 6.380 6.135 6.380 289,607 +0.00(+0.00%)
Jun 06, 2022 6.460 6.460 5.820 6.380 238,529 +0.17(+2.74%)
Jun 03, 2022 6.200 6.210 6.060 6.210 137,422 +0.11(+1.80%)
Jun 02, 2022 6.080 6.210 6.030 6.100 629,744 +0.01(+0.16%)
Jun 01, 2022 6.100 6.280 5.830 6.090 191,092 -0.10(-1.62%)
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%)
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.