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

Curaleaf Holdings Inc (OP: CURLF )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.430 1.590 1.430 1.490 635,462 +0.02(+1.36%)
Dec 19, 2024 1.500 1.655 1.470 1.470 545,887 -0.05(-3.29%)
Dec 18, 2024 1.590 1.670 1.510 1.520 518,328 -0.10(-6.17%)
Dec 17, 2024 1.470 1.620 1.440 1.620 856,475 +0.14(+9.46%)
Dec 16, 2024 1.510 1.600 1.450 1.480 907,415 -0.11(-6.68%)
Dec 13, 2024 1.580 1.606 1.500 1.586 694,620 +0.01(+0.70%)
Dec 12, 2024 1.670 1.690 1.550 1.575 1,237,313 -0.11(-6.80%)
Dec 11, 2024 1.760 1.780 1.670 1.690 678,093 -0.07(-4.25%)
Dec 10, 2024 1.800 1.870 1.750 1.765 427,949 -0.02(-1.12%)
Dec 09, 2024 1.720 1.850 1.700 1.785 635,855 +0.07(+4.39%)
Dec 06, 2024 1.740 1.790 1.700 1.710 512,797 -0.03(-1.72%)
Dec 05, 2024 1.750 1.820 0.8757 1.740 798,781 -0.01(-0.57%)
Dec 04, 2024 1.810 1.840 1.710 1.750 876,554 -0.07(-3.85%)
Dec 03, 2024 1.910 1.950 1.815 1.820 1,056,317 -0.12(-6.19%)
Dec 02, 2024 1.920 1.990 1.870 1.940 492,262 +0.01(+0.67%)
Nov 29, 2024 1.970 2.010 1.900 1.927 295,418 -0.09(-4.60%)
Nov 27, 2024 1.890 2.030 1.890 2.020 4,154,307 +0.03(+1.51%)
Nov 26, 2024 1.900 2.060 1.880 1.990 550,064 +0.02(+1.02%)
Nov 25, 2024 1.914 1.980 1.820 1.970 668,632 +0.02(+1.03%)
Nov 22, 2024 2.000 2.000 1.870 1.950 1,063,720 -0.04(-2.01%)
Nov 21, 2024 2.050 2.110 1.910 1.990 800,840 -0.11(-5.01%)
Nov 20, 2024 2.030 2.170 2.000 2.095 421,408 +0.02(+0.96%)
Nov 19, 2024 2.169 2.170 2.000 2.075 741,652 -0.09(-4.38%)
Nov 18, 2024 2.150 2.350 2.130 2.170 607,657 -0.05(-2.25%)
Nov 15, 2024 2.100 2.250 2.063 2.220 731,740 +0.02(+0.91%)
Nov 14, 2024 2.230 2.360 2.130 2.200 1,098,737 -0.04(-1.79%)
Nov 13, 2024 2.120 2.290 1.900 2.240 1,374,771 +0.20(+9.80%)
Nov 12, 2024 1.730 2.060 1.660 2.040 2,361,894 +0.38(+22.89%)
Nov 11, 2024 2.120 2.150 1.636 1.660 3,126,765 -0.47(-22.07%)
Nov 08, 2024 2.280 2.300 2.074 2.130 1,037,938 -0.12(-5.51%)
Nov 07, 2024 2.100 2.320 2.070 2.254 2,221,750 +0.08(+3.59%)
Nov 06, 2024 2.780 2.920 2.100 2.176 4,111,009 -0.94(-30.26%)
Nov 05, 2024 3.100 3.130 3.030 3.120 367,512 +0.01(+0.19%)
Nov 04, 2024 3.040 3.140 3.000 3.114 607,570 +0.15(+5.20%)
Nov 01, 2024 3.000 3.000 2.905 2.960 387,369 +0.07(+2.42%)
Oct 31, 2024 2.960 2.980 2.850 2.890 389,712 -0.06(-2.03%)
Oct 30, 2024 3.000 3.060 2.920 2.950 613,770 -0.06(-1.99%)
Oct 29, 2024 3.240 3.250 2.980 3.010 610,893 -0.22(-6.67%)
Oct 28, 2024 3.390 3.470 3.200 3.225 537,059 -0.19(-5.43%)
Oct 25, 2024 3.310 3.445 3.310 3.410 408,640 +0.07(+2.10%)
Oct 24, 2024 3.380 3.540 3.310 3.340 324,945 -0.07(-2.05%)
Oct 23, 2024 3.550 3.580 3.370 3.410 460,717 -0.14(-3.94%)
Oct 22, 2024 3.100 3.550 3.100 3.550 1,406,544 +0.42(+13.24%)
Oct 21, 2024 3.090 3.200 3.090 3.135 198,565 +0.01(+0.48%)
Oct 18, 2024 3.020 3.150 3.020 3.120 312,418 +0.07(+2.30%)
Oct 17, 2024 2.980 3.100 2.976 3.050 409,658 +0.07(+2.35%)
Oct 16, 2024 2.950 3.100 2.950 2.980 259,139 -0.03(-1.00%)
Oct 15, 2024 2.930 3.050 2.930 3.010 182,155 -0.01(-0.33%)
Oct 14, 2024 2.980 3.140 2.930 3.020 322,161 +0.05(+1.68%)
Oct 11, 2024 2.900 2.970 2.900 2.970 136,294 +0.06(+2.06%)
Oct 10, 2024 2.950 2.955 2.900 2.910 176,848 -0.02(-0.68%)
Oct 09, 2024 2.950 2.980 2.905 2.930 232,770 -0.04(-1.35%)
Oct 08, 2024 2.910 2.970 2.900 2.970 333,173 +0.05(+1.71%)
Oct 07, 2024 3.000 3.000 2.910 2.920 215,020 -0.08(-2.50%)
Oct 04, 2024 3.000 3.050 2.970 2.995 323,519 -0.00(-0.17%)
Oct 03, 2024 2.920 3.000 2.910 3.000 153,418 +0.06(+2.04%)
Oct 02, 2024 2.920 2.975 2.910 2.940 431,388 -0.03(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.