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

Curaleaf Holdings Inc (OP: CURLF )

6.280 +1.240 (+24.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 5.210 5.380 5.010 5.230 743,641 +0.01(+0.19%)
Jan 30, 2024 5.200 5.390 5.010 5.220 791,756 +0.03(+0.58%)
Jan 29, 2024 5.090 5.190 4.980 5.190 374,906 +0.08(+1.57%)
Jan 26, 2024 4.930 5.160 4.930 5.110 1,166,957 +0.15(+3.02%)
Jan 25, 2024 4.875 5.030 4.800 4.960 743,929 +0.04(+0.92%)
Jan 24, 2024 4.680 5.000 4.680 4.915 893,736 +0.20(+4.13%)
Jan 23, 2024 4.880 5.000 4.690 4.720 222,573 -0.15(-3.08%)
Jan 22, 2024 4.880 4.975 4.670 4.870 768,298 -0.02(-0.41%)
Jan 19, 2024 4.565 4.900 4.460 4.890 813,768 +0.32(+7.00%)
Jan 18, 2024 4.800 4.800 4.520 4.570 350,578 -0.20(-4.19%)
Jan 17, 2024 4.990 4.990 4.680 4.770 457,618 -0.08(-1.65%)
Jan 16, 2024 4.850 5.000 4.680 4.850 1,332,379 +0.25(+5.43%)
Jan 12, 2024 4.305 5.150 4.294 4.600 821,271 +0.30(+6.98%)
Jan 11, 2024 4.110 4.382 4.110 4.300 343,436 +0.13(+3.12%)
Jan 10, 2024 4.350 4.400 4.120 4.170 319,121 -0.24(-5.44%)
Jan 09, 2024 4.400 4.530 4.310 4.410 329,550 -0.08(-1.78%)
Jan 08, 2024 4.670 4.710 4.400 4.490 757,686 -0.17(-3.65%)
Jan 05, 2024 4.320 4.835 4.240 4.660 886,624 +0.30(+6.88%)
Jan 04, 2024 4.275 4.491 4.200 4.360 993,519 +0.16(+3.80%)
Jan 03, 2024 3.970 4.250 3.900 4.200 823,164 +0.19(+4.75%)
Jan 02, 2024 4.120 4.190 3.920 4.010 228,625 -0.05(-1.23%)
Dec 29, 2023 3.960 4.190 3.960 4.060 493,909 -0.04(-0.98%)
Dec 28, 2023 3.950 4.160 3.950 4.100 567,221 +0.04(+0.99%)
Dec 27, 2023 4.100 4.180 3.900 4.060 976,221 -0.12(-2.87%)
Dec 26, 2023 3.650 4.200 3.650 4.180 858,136 +0.43(+11.47%)
Dec 22, 2023 3.450 3.800 3.450 3.750 592,092 +0.25(+7.14%)
Dec 21, 2023 3.600 3.670 3.490 3.500 501,160 -0.17(-4.63%)
Dec 20, 2023 3.710 3.740 3.600 3.670 291,280 -0.07(-1.87%)
Dec 19, 2023 3.730 3.760 3.700 3.740 320,122 -0.01(-0.27%)
Dec 18, 2023 3.890 3.890 3.720 3.750 274,469 -0.14(-3.60%)
Dec 15, 2023 3.800 3.890 3.680 3.890 331,528 +0.14(+3.73%)
Dec 14, 2023 3.670 4.100 3.662 3.750 559,149 -0.14(-3.60%)
Dec 13, 2023 3.510 3.910 3.490 3.890 859,516 +0.35(+9.89%)
Dec 12, 2023 4.080 4.110 3.500 3.540 854,405 -0.59(-14.29%)
Dec 11, 2023 4.110 4.240 4.106 4.130 252,993 -0.04(-0.96%)
Dec 08, 2023 4.220 4.730 4.080 4.170 477,681 -0.16(-3.70%)
Dec 07, 2023 4.095 4.330 4.090 4.330 1,075,121 +0.08(+1.88%)
Dec 06, 2023 3.880 4.310 3.880 4.250 1,177,995 +0.30(+7.59%)
Dec 05, 2023 3.860 3.960 3.740 3.950 524,388 +0.09(+2.33%)
Dec 04, 2023 3.500 4.000 3.477 3.860 795,228 +0.27(+7.52%)
Dec 01, 2023 3.460 3.600 3.390 3.590 464,892 +0.10(+2.87%)
Nov 30, 2023 3.650 3.650 3.450 3.490 370,722 -0.12(-3.28%)
Nov 29, 2023 3.790 3.800 3.608 3.608 372,316 -0.16(-4.29%)
Nov 28, 2023 3.550 3.800 3.550 3.770 400,253 +0.12(+3.29%)
Nov 27, 2023 3.500 3.680 3.471 3.650 238,427 +0.13(+3.69%)
Nov 24, 2023 3.520 3.600 3.450 3.520 205,168 -0.12(-3.30%)
Nov 22, 2023 3.350 3.680 3.350 3.640 201,039 +0.03(+0.83%)
Nov 21, 2023 3.400 3.650 3.320 3.610 207,199 +0.12(+3.44%)
Nov 20, 2023 3.530 3.610 3.390 3.490 309,184 -0.14(-3.86%)
Nov 17, 2023 3.420 3.690 3.336 3.630 481,087 +0.25(+7.40%)
Nov 16, 2023 3.230 3.430 3.230 3.380 241,664 -0.01(-0.29%)
Nov 15, 2023 3.250 3.406 3.220 3.390 434,305 +0.14(+4.31%)
Nov 14, 2023 3.190 3.360 3.130 3.250 329,014 -0.06(-1.81%)
Nov 13, 2023 3.300 3.350 3.120 3.310 326,656 +0.03(+0.91%)
Nov 10, 2023 2.980 3.280 2.910 3.280 333,216 +0.24(+7.89%)
Nov 09, 2023 3.070 3.190 2.930 3.040 382,938 -0.10(-3.18%)
Nov 08, 2023 3.180 3.250 3.080 3.140 301,921 -0.02(-0.63%)
Nov 07, 2023 3.103 3.170 3.060 3.160 200,361 +0.04(+1.41%)
Nov 06, 2023 3.200 3.200 3.040 3.116 397,093 +0.04(+1.17%)
Nov 03, 2023 2.970 3.180 2.860 3.080 420,596 +0.11(+3.70%)
Nov 02, 2023 2.770 3.040 2.770 2.970 417,063 +0.20(+7.22%)
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.