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 (%)
Jul 31, 2019 8.050 8.070 7.744 7.900 410,413 -0.06(-0.75%)
Jul 30, 2019 8.095 8.199 7.824 7.960 581,212 -0.25(-3.06%)
Jul 29, 2019 8.070 8.211 7.830 8.211 733,566 +0.36(+4.63%)
Jul 26, 2019 7.700 7.855 7.330 7.848 676,200 +0.40(+5.34%)
Jul 25, 2019 7.500 7.581 7.129 7.450 698,815 +0.05(+0.68%)
Jul 24, 2019 7.150 7.500 7.048 7.400 867,189 +0.00(+0.00%)
Jul 23, 2019 8.065 8.230 6.820 7.400 2,609,523 -0.58(-7.27%)
Jul 22, 2019 7.940 8.154 7.885 7.980 1,067,129 +0.18(+2.34%)
Jul 19, 2019 8.090 8.090 7.680 7.798 1,063,900 -0.04(-0.54%)
Jul 18, 2019 7.900 8.430 7.670 7.840 2,738,635 +0.19(+2.50%)
Jul 17, 2019 6.817 7.887 6.810 7.649 2,532,379 +1.14(+17.58%)
Jul 16, 2019 6.540 6.640 6.300 6.505 235,884 -0.00(-0.08%)
Jul 15, 2019 6.240 6.649 6.240 6.510 405,227 +0.10(+1.56%)
Jul 12, 2019 6.526 6.580 6.150 6.410 835,900 -0.13(-1.94%)
Jul 11, 2019 6.881 6.950 6.480 6.537 542,248 -0.32(-4.71%)
Jul 10, 2019 6.765 7.020 6.680 6.860 396,750 +0.02(+0.32%)
Jul 09, 2019 6.945 7.050 6.800 6.838 278,557 -0.16(-2.31%)
Jul 08, 2019 6.975 7.168 6.870 7.000 382,362 -0.01(-0.14%)
Jul 05, 2019 6.875 7.025 6.780 7.010 274,400 +0.08(+1.21%)
Jul 03, 2019 7.020 7.145 6.839 6.926 333,800 -0.16(-2.22%)
Jul 02, 2019 7.289 7.350 6.984 7.083 270,740 -0.06(-0.80%)
Jul 01, 2019 7.165 7.300 7.070 7.140 249,356 -0.03(-0.42%)
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%)
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.