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

Curaleaf Holdings Inc (OP: CURLF )

5.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 31, 2019 5.200 5.260 4.760 4.771 746,976 -0.43(-8.25%)
Oct 30, 2019 5.350 5.480 5.050 5.200 336,343 -0.27(-4.96%)
Oct 29, 2019 5.440 5.490 4.930 5.472 623,684 +0.07(+1.33%)
Oct 28, 2019 5.494 5.653 5.400 5.400 232,534 +0.00(+0.00%)
Oct 25, 2019 5.560 5.690 5.390 5.400 342,900 -0.10(-1.82%)
Oct 24, 2019 5.290 5.650 5.290 5.500 210,338 +0.01(+0.18%)
Oct 23, 2019 5.540 5.600 5.310 5.490 546,147 -0.14(-2.45%)
Oct 22, 2019 5.900 5.930 5.620 5.628 335,661 -0.32(-5.31%)
Oct 21, 2019 6.303 6.370 5.830 5.944 235,990 -0.15(-2.40%)
Oct 18, 2019 6.300 6.389 6.020 6.090 175,300 -0.15(-2.39%)
Oct 17, 2019 6.450 6.500 6.155 6.239 210,695 -0.02(-0.38%)
Oct 16, 2019 6.290 6.400 6.150 6.263 229,012 -0.16(-2.54%)
Oct 15, 2019 5.995 6.470 5.910 6.426 362,808 +0.52(+8.74%)
Oct 14, 2019 6.000 6.345 5.900 5.910 264,227 -0.18(-3.01%)
Oct 11, 2019 6.070 6.298 5.940 6.093 357,800 -0.01(-0.11%)
Oct 10, 2019 6.425 6.503 6.043 6.100 458,122 -0.50(-7.58%)
Oct 09, 2019 6.540 6.630 6.330 6.600 277,893 +0.05(+0.76%)
Oct 08, 2019 6.580 6.680 6.250 6.550 274,875 -0.08(-1.15%)
Oct 07, 2019 6.545 6.770 6.270 6.626 381,040 +0.04(+0.55%)
Oct 04, 2019 6.866 6.985 6.200 6.590 649,500 -0.21(-3.07%)
Oct 03, 2019 6.270 6.810 6.270 6.799 901,509 +0.49(+7.74%)
Oct 02, 2019 5.467 6.757 5.160 6.310 821,571 +0.81(+14.82%)
Oct 01, 2019 5.346 5.755 5.270 5.495 703,477 +0.09(+1.58%)
Sep 30, 2019 6.000 6.000 5.350 5.410 1,482,621 -0.44(-7.52%)
Sep 27, 2019 6.462 6.595 5.850 5.850 933,400 -0.67(-10.25%)
Sep 26, 2019 6.530 6.757 6.448 6.518 638,127 +0.12(+1.84%)
Sep 25, 2019 7.060 7.060 6.363 6.400 1,606,013 -0.60(-8.57%)
Sep 24, 2019 7.780 7.919 6.995 7.000 761,424 -0.82(-10.49%)
Sep 23, 2019 7.982 8.130 7.650 7.820 655,757 -0.17(-2.13%)
Sep 20, 2019 7.870 8.051 7.481 7.990 919,900 +0.08(+1.01%)
Sep 19, 2019 8.084 8.140 7.850 7.910 406,260 -0.04(-0.50%)
Sep 18, 2019 7.825 8.153 7.750 7.950 754,703 +0.10(+1.27%)
Sep 17, 2019 7.511 7.870 7.490 7.850 392,323 +0.30(+4.03%)
Sep 16, 2019 7.607 7.680 7.396 7.546 367,241 -0.00(-0.06%)
Sep 13, 2019 7.433 7.766 7.400 7.550 478,800 +0.12(+1.67%)
Sep 12, 2019 7.840 8.050 7.280 7.426 682,051 -0.47(-6.00%)
Sep 11, 2019 7.800 8.145 7.715 7.900 696,847 +0.16(+2.03%)
Sep 10, 2019 7.760 7.800 7.544 7.743 442,645 +0.19(+2.57%)
Sep 09, 2019 7.535 7.710 7.445 7.549 374,697 +0.04(+0.59%)
Sep 06, 2019 7.240 7.744 7.240 7.504 471,500 +0.25(+3.51%)
Sep 05, 2019 7.720 7.722 7.240 7.250 718,977 -0.44(-5.67%)
Sep 04, 2019 7.810 7.810 7.406 7.686 515,584 +0.10(+1.26%)
Sep 03, 2019 7.190 7.731 7.015 7.590 941,507 +0.53(+7.51%)
Aug 30, 2019 6.840 7.201 6.840 7.060 451,800 +0.08(+1.18%)
Aug 29, 2019 7.070 7.290 6.750 6.978 806,653 +0.19(+2.87%)
Aug 28, 2019 6.340 7.208 5.842 6.783 1,869,248 +0.38(+5.95%)
Aug 27, 2019 6.350 6.500 6.182 6.402 616,289 +0.04(+0.66%)
Aug 26, 2019 6.520 6.520 6.146 6.360 453,969 -0.05(-0.78%)
Aug 23, 2019 6.440 6.570 6.260 6.410 258,700 -0.09(-1.38%)
Aug 22, 2019 6.820 6.820 6.420 6.500 236,483 -0.13(-1.98%)
Aug 21, 2019 6.670 6.800 6.500 6.631 285,937 -0.03(-0.44%)
Aug 20, 2019 6.680 6.710 6.500 6.660 164,449 +0.00(+0.00%)
Aug 19, 2019 6.750 6.892 6.630 6.660 229,884 -0.10(-1.47%)
Aug 16, 2019 6.600 6.907 6.505 6.760 290,000 +0.23(+3.52%)
Aug 15, 2019 6.905 7.120 6.310 6.530 512,128 -0.51(-7.24%)
Aug 14, 2019 6.880 7.255 6.880 7.040 403,662 -0.25(-3.47%)
Aug 13, 2019 6.800 7.375 6.393 7.293 703,890 +0.74(+11.35%)
Aug 12, 2019 6.845 6.950 6.500 6.550 665,861 -0.40(-5.76%)
Aug 09, 2019 7.210 7.240 6.910 6.950 342,000 -0.24(-3.34%)
Aug 08, 2019 7.270 7.303 7.000 7.190 550,731 -0.06(-0.83%)
Aug 07, 2019 7.405 7.540 7.160 7.250 297,592 -0.27(-3.59%)
Aug 06, 2019 7.818 7.825 7.340 7.520 479,540 +0.07(+0.94%)
Aug 05, 2019 7.760 7.890 7.310 7.450 496,980 -0.39(-4.93%)
Aug 02, 2019 7.650 7.910 7.497 7.836 478,200 +0.13(+1.73%)
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.