Curaleaf Holdings Inc (OP: CURLF )

4.820 -0.120 (-2.43%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.130 5.132 4.930 4.940 334,411 -0.13(-2.56%)
Apr 18, 2024 5.240 5.270 5.040 5.070 515,384 -0.14(-2.69%)
Apr 17, 2024 5.030 5.410 4.900 5.210 562,935 +0.22(+4.41%)
Apr 16, 2024 4.825 5.120 4.730 4.990 371,840 +0.16(+3.31%)
Apr 15, 2024 5.020 5.050 4.730 4.830 447,130 +0.00(+0.00%)
Apr 12, 2024 5.130 5.280 4.690 4.830 704,184 -0.46(-8.78%)
Apr 11, 2024 5.215 5.350 4.980 5.295 743,151 +0.08(+1.44%)
Apr 10, 2024 5.240 5.350 5.133 5.220 258,472 -0.15(-2.79%)
Apr 09, 2024 5.400 5.500 5.250 5.370 476,206 -0.11(-2.01%)
Apr 08, 2024 5.410 5.740 5.310 5.480 510,928 -0.12(-2.14%)
Apr 05, 2024 5.480 5.600 5.120 5.600 995,880 +0.39(+7.49%)
Apr 04, 2024 5.700 5.910 5.040 5.210 1,586,900 -0.44(-7.79%)
Apr 03, 2024 5.370 5.700 5.280 5.650 878,051 +0.27(+5.02%)
Apr 02, 2024 5.480 5.500 5.300 5.380 1,212,609 -0.10(-1.82%)
Apr 01, 2024 5.010 5.500 5.000 5.480 933,945 +0.14(+2.62%)
Mar 28, 2024 5.410 5.500 5.150 5.340 714,444 -0.16(-2.91%)
Mar 27, 2024 5.150 5.500 4.760 5.500 770,766 +0.45(+8.91%)
Mar 26, 2024 4.960 5.185 4.900 5.050 383,965 +0.10(+2.02%)
Mar 25, 2024 5.090 5.420 4.950 4.950 514,602 -0.37(-6.87%)
Mar 22, 2024 5.490 5.490 5.045 5.315 645,030 -0.03(-0.65%)
Mar 21, 2024 4.900 5.350 4.750 5.350 687,567 +0.43(+8.74%)
Mar 20, 2024 4.930 5.040 4.880 4.920 302,856 -0.12(-2.38%)
Mar 19, 2024 5.105 5.200 4.960 5.040 380,302 -0.12(-2.33%)
Mar 18, 2024 4.850 5.240 4.850 5.160 1,001,357 +0.20(+4.03%)
Mar 15, 2024 4.150 5.300 4.150 4.960 1,235,091 +0.89(+21.87%)
Mar 14, 2024 3.920 4.180 3.920 4.070 129,095 +0.03(+0.62%)
Mar 13, 2024 3.830 4.100 3.830 4.045 297,589 +0.15(+3.85%)
Mar 12, 2024 3.840 4.020 3.790 3.895 606,179 +0.04(+1.17%)
Mar 11, 2024 4.215 4.240 3.830 3.850 536,830 -0.39(-9.20%)
Mar 08, 2024 4.190 4.440 4.120 4.240 1,446,456 +0.05(+1.19%)
Mar 07, 2024 4.320 4.540 4.000 4.190 899,717 -0.17(-3.90%)
Mar 06, 2024 4.695 4.740 4.340 4.360 441,459 -0.33(-7.04%)
Mar 05, 2024 4.670 4.850 4.490 4.690 478,221 -0.01(-0.21%)
Mar 04, 2024 4.770 4.900 4.675 4.700 529,386 -0.15(-3.09%)
Mar 01, 2024 4.750 4.930 4.740 4.850 636,849 +0.08(+1.68%)
Feb 29, 2024 4.800 5.020 4.750 4.770 711,674 -0.12(-2.45%)
Feb 28, 2024 4.980 5.110 4.800 4.890 368,453 -0.11(-2.20%)
Feb 27, 2024 5.055 5.250 4.960 5.000 286,755 -0.14(-2.72%)
Feb 26, 2024 5.400 5.500 5.140 5.140 640,356 -0.24(-4.46%)
Feb 23, 2024 4.900 5.630 4.900 5.380 1,013,785 +0.21(+4.06%)
Feb 22, 2024 5.080 5.200 4.950 5.170 445,662 +0.10(+1.97%)
Feb 21, 2024 4.800 5.080 4.800 5.070 304,575 +0.07(+1.40%)
Feb 20, 2024 5.000 5.120 4.910 5.000 204,721 -0.10(-1.96%)
Feb 16, 2024 5.020 5.230 4.990 5.100 491,618 +0.00(+0.00%)
Feb 15, 2024 4.810 5.200 4.760 5.100 513,031 +0.23(+4.72%)
Feb 14, 2024 4.950 4.956 4.750 4.870 9,772,869 -0.08(-1.62%)
Feb 13, 2024 4.800 5.090 4.550 4.950 452,918 +0.05(+1.02%)
Feb 12, 2024 5.380 5.441 4.880 4.900 1,475,137 -0.49(-9.09%)
Feb 09, 2024 5.520 5.590 5.310 5.390 434,883 +0.00(+0.00%)
Feb 08, 2024 5.550 5.646 5.390 5.390 1,032,237 -0.27(-4.77%)
Feb 07, 2024 5.750 5.750 5.490 5.660 571,271 +0.06(+1.07%)
Feb 06, 2024 5.470 5.780 5.250 5.600 1,253,345 +0.20(+3.70%)
Feb 05, 2024 5.360 5.640 5.280 5.400 825,644 -0.10(-1.82%)
Feb 02, 2024 5.550 5.790 5.380 5.500 6,658,677 -0.04(-0.72%)
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.