Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

2.860 +0.010 (+0.35%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 2.960 2.960 2.848 2.850 205,870 -0.11(-3.72%)
Mar 29, 2023 2.940 2.960 2.870 2.960 316,124 +0.01(+0.48%)
Mar 28, 2023 2.950 2.950 2.844 2.946 309,608 -0.00(-0.14%)
Mar 27, 2023 2.950 2.954 2.683 2.950 381,345 +0.01(+0.34%)
Mar 24, 2023 3.050 3.170 2.850 2.940 1,581,284 -0.11(-3.61%)
Mar 23, 2023 3.140 3.250 3.040 3.050 268,950 -0.17(-5.20%)
Mar 22, 2023 3.180 3.300 3.100 3.217 6,739,005 -0.07(-2.21%)
Mar 21, 2023 3.265 3.320 3.134 3.290 448,724 +0.02(+0.61%)
Mar 20, 2023 3.360 3.400 3.260 3.270 229,939 -0.13(-3.74%)
Mar 17, 2023 3.400 3.450 3.337 3.397 137,181 -0.04(-1.25%)
Mar 16, 2023 3.460 3.650 3.380 3.440 209,392 +0.02(+0.58%)
Mar 15, 2023 3.490 3.580 3.370 3.420 244,063 -0.15(-4.20%)
Mar 14, 2023 3.610 3.610 3.470 3.570 189,650 +0.01(+0.28%)
Mar 13, 2023 3.630 3.700 3.500 3.560 279,411 -0.15(-4.04%)
Mar 10, 2023 3.660 3.760 3.650 3.710 5,191,578 +0.00(+0.00%)
Mar 09, 2023 3.760 3.840 3.670 3.710 163,287 -0.08(-2.11%)
Mar 08, 2023 3.880 3.880 3.760 3.790 145,827 -0.06(-1.56%)
Mar 07, 2023 3.830 3.850 3.690 3.850 3,906,988 +0.06(+1.58%)
Mar 06, 2023 3.910 3.910 3.750 3.790 172,263 -0.11(-2.82%)
Mar 03, 2023 3.890 3.904 3.740 3.900 6,157,931 +0.05(+1.30%)
Mar 02, 2023 3.610 3.850 3.610 3.850 252,483 +0.12(+3.15%)
Mar 01, 2023 3.600 3.732 3.600 3.732 354,753 +0.12(+3.39%)
Feb 28, 2023 3.610 3.710 3.600 3.610 253,882 -0.04(-1.10%)
Feb 27, 2023 3.610 3.740 3.610 3.650 124,769 -0.02(-0.54%)
Feb 24, 2023 3.650 3.690 3.570 3.670 207,072 +0.01(+0.24%)
Feb 23, 2023 3.750 3.750 3.620 3.661 110,301 -0.05(-1.42%)
Feb 22, 2023 3.800 3.800 3.650 3.714 140,039 -0.03(-0.69%)
Feb 21, 2023 3.900 3.910 3.650 3.740 298,507 -0.16(-4.10%)
Feb 17, 2023 3.870 3.960 3.830 3.900 287,069 -0.04(-1.02%)
Feb 16, 2023 3.750 3.986 3.730 3.940 164,683 +0.12(+3.14%)
Feb 15, 2023 3.870 3.900 3.768 3.820 241,998 -0.01(-0.26%)
Feb 14, 2023 3.800 3.860 3.610 3.830 148,714 +0.09(+2.48%)
Feb 13, 2023 3.670 3.820 3.590 3.737 212,625 -0.06(-1.65%)
Feb 10, 2023 3.690 3.800 3.580 3.800 331,773 +0.09(+2.43%)
Feb 09, 2023 3.760 3.805 3.600 3.710 364,354 -0.12(-3.13%)
Feb 08, 2023 3.850 3.860 3.760 3.830 95,093 -0.00(-0.13%)
Feb 07, 2023 3.822 3.860 3.720 3.835 257,409 +0.00(+0.13%)
Feb 06, 2023 3.800 3.920 3.720 3.830 160,779 -0.02(-0.65%)
Feb 03, 2023 3.900 3.930 3.800 3.855 227,914 -0.04(-1.15%)
Feb 02, 2023 3.990 4.030 3.790 3.900 828,409 -0.06(-1.52%)
Feb 01, 2023 3.840 4.000 3.750 3.960 398,790 +0.12(+3.13%)
Jan 31, 2023 3.650 4.040 3.620 3.840 676,141 +0.15(+4.19%)
Jan 30, 2023 3.760 3.770 3.670 3.686 233,351 -0.07(-1.98%)
Jan 27, 2023 3.320 3.808 3.320 3.760 566,832 +0.17(+4.74%)
Jan 26, 2023 3.720 3.730 3.310 3.590 1,575,115 -0.02(-0.55%)
Jan 25, 2023 3.810 3.880 3.601 3.610 727,363 -0.23(-5.93%)
Jan 24, 2023 3.910 4.002 3.838 3.838 435,189 -0.12(-3.09%)
Jan 23, 2023 3.970 4.300 3.855 3.960 528,653 -0.10(-2.46%)
Jan 20, 2023 4.095 4.095 3.920 4.060 710,780 -0.03(-0.73%)
Jan 19, 2023 4.000 4.120 3.950 4.090 377,406 -0.01(-0.24%)
Jan 18, 2023 4.000 4.150 3.990 4.100 314,676 +0.01(+0.22%)
Jan 17, 2023 3.990 4.201 3.990 4.091 463,428 +0.09(+2.28%)
Jan 13, 2023 3.900 4.090 3.900 4.000 203,083 -0.04(-0.99%)
Jan 12, 2023 3.900 4.140 3.900 4.040 277,168 +0.07(+1.76%)
Jan 11, 2023 3.920 4.137 3.920 3.970 245,248 +0.00(+0.00%)
Jan 10, 2023 4.330 4.330 3.948 3.970 277,932 -0.12(-2.93%)
Jan 09, 2023 4.000 4.260 3.950 4.090 499,037 -0.13(-3.08%)
Jan 06, 2023 4.250 4.400 4.150 4.220 144,151 -0.08(-1.86%)
Jan 05, 2023 4.210 4.300 4.050 4.300 230,447 +0.15(+3.61%)
Jan 04, 2023 4.000 4.150 3.850 4.150 292,003 +0.18(+4.53%)
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.