Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

4.213 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.210 4.300 4.100 4.213 340,914 +0.03(+0.79%)
Jul 11, 2024 3.840 4.200 3.760 4.180 435,968 +0.37(+9.71%)
Jul 10, 2024 3.740 3.870 3.730 3.810 188,579 +0.02(+0.53%)
Jul 09, 2024 3.800 3.900 3.670 3.790 321,344 -0.12(-2.98%)
Jul 08, 2024 3.750 3.940 3.750 3.906 179,957 +0.08(+2.00%)
Jul 05, 2024 4.020 4.020 3.800 3.830 359,579 -0.10(-2.54%)
Jul 03, 2024 3.700 4.010 3.570 3.930 240,840 +0.15(+3.97%)
Jul 02, 2024 3.790 3.850 3.660 3.780 320,189 -0.10(-2.58%)
Jul 01, 2024 3.840 4.050 3.770 3.880 416,720 +0.03(+0.78%)
Jun 28, 2024 4.270 4.270 3.800 3.850 588,666 -0.42(-9.84%)
Jun 27, 2024 4.150 4.270 4.075 4.270 915,005 +0.19(+4.66%)
Jun 26, 2024 3.920 4.130 3.870 4.080 419,282 +0.10(+2.38%)
Jun 25, 2024 4.000 4.250 3.970 3.985 245,762 -0.13(-3.25%)
Jun 24, 2024 4.050 4.150 3.860 4.119 282,335 +0.12(+2.97%)
Jun 21, 2024 3.910 4.000 3.860 4.000 268,527 -0.01(-0.25%)
Jun 20, 2024 3.980 4.030 3.880 4.010 296,635 +0.06(+1.52%)
Jun 18, 2024 3.940 4.060 3.930 3.950 198,015 -0.06(-1.50%)
Jun 17, 2024 3.950 4.060 3.837 4.010 488,529 +0.00(+0.00%)
Jun 14, 2024 4.170 4.247 4.000 4.010 534,083 -0.18(-4.30%)
Jun 13, 2024 4.400 4.440 4.180 4.190 419,289 -0.27(-6.05%)
Jun 12, 2024 4.290 4.492 4.290 4.460 182,537 +0.09(+2.16%)
Jun 11, 2024 4.350 4.420 4.250 4.365 226,562 -0.05(-1.23%)
Jun 10, 2024 4.400 4.510 4.390 4.420 261,592 -0.07(-1.56%)
Jun 07, 2024 4.430 4.500 4.290 4.490 391,332 +0.02(+0.34%)
Jun 06, 2024 4.500 4.512 4.380 4.475 232,511 -0.01(-0.11%)
Jun 05, 2024 4.480 4.615 4.420 4.480 208,280 -0.03(-0.67%)
Jun 04, 2024 4.475 4.530 4.350 4.510 258,880 +0.02(+0.45%)
Jun 03, 2024 4.480 4.730 4.410 4.490 311,688 -0.15(-3.23%)
May 31, 2024 4.690 4.690 4.480 4.640 526,478 +0.08(+1.75%)
May 30, 2024 4.490 4.690 4.475 4.560 7,179,648 +0.06(+1.30%)
May 29, 2024 4.610 4.800 4.490 4.502 312,154 -0.17(-3.61%)
May 28, 2024 4.670 4.850 4.630 4.670 267,674 -0.01(-0.21%)
May 24, 2024 4.700 4.820 4.650 4.680 5,361,922 -0.04(-0.85%)
May 23, 2024 5.050 5.170 4.690 4.720 619,808 -0.40(-7.81%)
May 22, 2024 5.200 5.250 5.080 5.120 1,382,607 -0.14(-2.66%)
May 21, 2024 5.315 5.487 5.080 5.260 485,378 -0.03(-0.57%)
May 20, 2024 5.550 5.680 5.050 5.290 641,150 -0.30(-5.37%)
May 17, 2024 5.670 5.815 5.500 5.590 935,084 -0.08(-1.41%)
May 16, 2024 5.500 6.013 5.500 5.670 1,529,681 +0.06(+1.07%)
May 15, 2024 5.870 5.870 5.550 5.610 1,898,322 -0.26(-4.43%)
May 14, 2024 5.440 5.870 5.440 5.870 1,197,118 +0.27(+4.82%)
May 13, 2024 5.650 5.650 5.220 5.600 1,479,131 +0.10(+1.82%)
May 10, 2024 5.500 5.650 5.160 5.500 929,397 +0.00(+0.00%)
May 09, 2024 5.250 5.502 5.250 5.500 333,419 +0.20(+3.77%)
May 08, 2024 5.300 5.400 5.200 5.300 292,530 -0.04(-0.75%)
May 07, 2024 5.530 5.690 5.270 5.340 359,722 -0.29(-5.15%)
May 06, 2024 5.840 5.860 5.460 5.630 970,443 -0.02(-0.35%)
May 03, 2024 5.590 6.100 5.500 5.650 402,474 +0.02(+0.36%)
May 02, 2024 5.660 5.910 5.470 5.630 700,222 -0.03(-0.53%)
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.