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

Curaleaf Holdings Inc (OP: CURLF )

5.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 30, 2020 7.210 7.385 7.136 7.268 620,169 +0.16(+2.32%)
Sep 29, 2020 7.170 7.250 7.097 7.103 162,250 -0.03(-0.37%)
Sep 28, 2020 7.160 7.250 6.950 7.130 319,224 +0.02(+0.28%)
Sep 25, 2020 6.530 7.130 6.530 7.110 435,300 +0.25(+3.62%)
Sep 24, 2020 6.700 7.160 5.813 6.862 593,044 -0.33(-4.57%)
Sep 23, 2020 7.200 7.260 7.010 7.190 533,375 -0.04(-0.59%)
Sep 22, 2020 7.270 7.390 7.148 7.233 301,474 -0.01(-0.10%)
Sep 21, 2020 7.000 7.274 6.750 7.240 1,011,731 +0.19(+2.70%)
Sep 18, 2020 7.280 7.320 7.001 7.050 325,600 -0.21(-2.89%)
Sep 17, 2020 7.090 7.313 6.995 7.260 724,448 +0.02(+0.28%)
Sep 16, 2020 6.930 7.300 6.920 7.240 751,988 +0.31(+4.47%)
Sep 15, 2020 6.800 7.020 6.800 6.930 341,855 +0.07(+1.09%)
Sep 14, 2020 7.180 7.250 6.847 6.855 843,824 -0.26(-3.72%)
Sep 11, 2020 7.295 7.630 6.993 7.120 534,500 -0.01(-0.14%)
Sep 10, 2020 7.248 7.400 7.100 7.130 446,519 -0.08(-1.17%)
Sep 09, 2020 7.300 7.380 7.200 7.215 322,429 +0.03(+0.48%)
Sep 08, 2020 7.290 7.456 7.100 7.180 594,360 -0.11(-1.57%)
Sep 04, 2020 7.525 7.690 7.080 7.295 1,166,700 -0.15(-1.95%)
Sep 03, 2020 8.030 8.030 7.099 7.440 2,008,223 -0.39(-4.96%)
Sep 02, 2020 8.315 8.340 7.770 7.828 1,152,452 -0.39(-4.77%)
Sep 01, 2020 8.530 8.530 8.081 8.220 523,021 -0.17(-2.01%)
Aug 31, 2020 8.820 8.820 8.320 8.389 652,169 -0.24(-2.83%)
Aug 28, 2020 8.260 8.750 8.193 8.633 789,100 +0.35(+4.26%)
Aug 27, 2020 8.110 8.300 7.920 8.280 580,652 +0.18(+2.22%)
Aug 26, 2020 8.610 8.680 8.060 8.100 699,526 -0.48(-5.59%)
Aug 25, 2020 8.860 8.860 8.380 8.579 560,875 +0.22(+2.63%)
Aug 24, 2020 7.920 8.380 7.920 8.360 636,172 +0.47(+5.96%)
Aug 21, 2020 7.960 8.330 7.820 7.890 773,900 -0.08(-1.04%)
Aug 20, 2020 8.450 8.520 7.947 7.973 1,301,868 -0.51(-6.01%)
Aug 19, 2020 8.910 8.983 8.333 8.483 954,947 -0.36(-4.12%)
Aug 18, 2020 9.700 9.700 8.739 8.847 2,026,121 -0.59(-6.21%)
Aug 17, 2020 9.115 9.660 9.062 9.433 1,371,150 +0.41(+4.58%)
Aug 14, 2020 8.650 9.070 8.570 9.020 912,300 +0.22(+2.50%)
Aug 13, 2020 8.610 8.970 8.600 8.800 863,026 -0.10(-1.12%)
Aug 12, 2020 8.630 9.020 8.605 8.900 543,237 +0.23(+2.65%)
Aug 11, 2020 9.210 9.240 8.542 8.670 742,974 -0.38(-4.20%)
Aug 10, 2020 8.820 9.050 8.360 9.050 505,100 +0.43(+4.99%)
Aug 07, 2020 8.650 9.050 8.550 8.620 760,300 -0.21(-2.35%)
Aug 06, 2020 8.961 9.220 8.750 8.827 549,372 -0.14(-1.51%)
Aug 05, 2020 9.150 9.200 8.900 8.963 623,963 -0.08(-0.85%)
Aug 04, 2020 9.020 9.050 8.643 9.040 552,355 +0.06(+0.67%)
Aug 03, 2020 8.480 9.250 8.480 8.980 823,794 +0.54(+6.46%)
Jul 31, 2020 8.290 8.512 8.150 8.435 607,000 +0.22(+2.62%)
Jul 30, 2020 8.400 8.450 7.900 8.220 704,514 +0.02(+0.24%)
Jul 29, 2020 8.675 8.830 8.148 8.200 1,062,716 -0.40(-4.65%)
Jul 28, 2020 8.180 8.600 8.000 8.600 1,298,976 +0.58(+7.20%)
Jul 27, 2020 7.643 8.126 7.490 8.022 1,511,381 +0.57(+7.60%)
Jul 24, 2020 7.600 7.600 7.160 7.456 321,000 +0.15(+2.06%)
Jul 23, 2020 7.414 7.570 7.200 7.305 395,381 +0.13(+1.75%)
Jul 22, 2020 7.500 7.750 7.080 7.180 584,028 -0.22(-2.97%)
Jul 21, 2020 7.190 7.430 7.058 7.400 558,183 +0.38(+5.41%)
Jul 20, 2020 7.000 7.116 6.940 7.020 294,394 +0.03(+0.42%)
Jul 17, 2020 7.055 7.248 6.932 6.990 461,500 -0.13(-1.82%)
Jul 16, 2020 7.290 7.400 7.000 7.120 408,512 -0.16(-2.20%)
Jul 15, 2020 7.600 7.600 6.940 7.280 413,871 +0.10(+1.39%)
Jul 14, 2020 7.333 7.450 7.020 7.180 426,805 -0.07(-0.97%)
Jul 13, 2020 7.070 7.450 6.540 7.250 1,996,680 +0.74(+11.37%)
Jul 10, 2020 5.890 6.710 5.810 6.510 1,301,200 +0.65(+11.09%)
Jul 09, 2020 5.630 5.918 5.500 5.860 333,340 +0.14(+2.45%)
Jul 08, 2020 5.760 5.800 5.650 5.720 262,078 -0.06(-1.04%)
Jul 07, 2020 5.880 5.900 5.600 5.780 204,276 -0.07(-1.20%)
Jul 06, 2020 5.890 6.000 5.800 5.850 319,329 -0.07(-1.14%)
Jul 02, 2020 6.150 6.200 5.900 5.917 305,400 -0.24(-3.94%)
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.