ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Curaleaf Hldgs Inc (OP:CURLF)

2.433 -0.047 (-1.90%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 2.480 2.505 2.350 2.433 7,223,622 -0.05(-1.90%)
Feb 25, 2026 2.420 2.550 2.380 2.480 404,878 +0.02(+0.69%)
Feb 24, 2026 2.230 2.500 2.180 2.463 605,441 +0.26(+11.95%)
Feb 23, 2026 2.350 2.388 2.200 2.200 459,268 -0.17(-7.17%)
Feb 20, 2026 2.625 2.650 2.340 2.370 571,802 -0.24(-9.20%)
Feb 19, 2026 2.340 2.700 2.230 2.610 761,496 +0.21(+8.75%)
Feb 18, 2026 2.310 2.480 2.310 2.400 609,950 +0.03(+1.27%)
Feb 17, 2026 2.410 2.455 2.330 2.370 288,058 -0.05(-2.07%)
Feb 13, 2026 2.425 2.460 2.340 2.420 319,856 +0.04(+1.68%)
Feb 12, 2026 2.350 2.500 2.350 2.380 213,016 -0.05(-2.06%)
Feb 11, 2026 2.410 2.450 2.220 2.430 2,121,497 +0.05(+2.10%)
Feb 10, 2026 2.400 2.560 2.370 2.380 226,431 -0.08(-3.43%)
Feb 09, 2026 2.250 2.500 2.250 2.465 359,714 +0.07(+3.12%)
Feb 06, 2026 2.173 2.410 2.160 2.390 410,893 +0.23(+10.65%)
Feb 05, 2026 2.350 2.350 2.110 2.160 305,334 -0.16(-6.90%)
Feb 04, 2026 2.310 2.390 2.160 2.320 336,069 +0.02(+0.87%)
Feb 03, 2026 2.110 2.340 2.110 2.300 1,036,568 +0.13(+5.99%)
Feb 02, 2026 2.310 2.310 2.110 2.170 575,598 -0.04(-1.81%)
Jan 30, 2026 2.250 2.310 2.181 2.210 719,937 -0.02(-0.90%)
Jan 29, 2026 2.340 2.430 2.150 2.230 1,003,040 -0.09(-3.88%)
Jan 28, 2026 2.460 2.490 2.270 2.320 1,316,499 -0.14(-5.69%)
Jan 27, 2026 2.560 2.580 2.460 2.460 248,950 -0.09(-3.53%)
Jan 26, 2026 2.689 2.750 2.540 2.550 363,302 -0.16(-5.90%)
Jan 23, 2026 2.590 2.750 2.540 2.710 350,194 +0.11(+4.23%)
Jan 22, 2026 2.500 2.630 2.454 2.600 469,141 +0.17(+7.00%)
Jan 21, 2026 2.410 2.550 2.410 2.430 594,366 -0.05(-2.02%)
Jan 20, 2026 2.600 2.650 2.480 2.480 665,018 -0.18(-6.77%)
Jan 16, 2026 2.710 2.755 2.610 2.660 553,347 -0.06(-2.21%)
Jan 15, 2026 2.790 2.820 2.710 2.720 301,036 -0.03(-1.09%)
Jan 14, 2026 2.730 2.770 2.600 2.750 387,080 +0.12(+4.56%)
Jan 13, 2026 2.685 2.770 2.600 2.630 306,209 -0.09(-3.31%)
Jan 12, 2026 2.520 2.800 2.460 2.720 954,698 +0.19(+7.51%)
Jan 09, 2026 2.580 2.630 2.460 2.530 419,575 -0.04(-1.55%)
Jan 08, 2026 2.550 2.578 2.454 2.570 459,524 +0.09(+3.63%)
Jan 07, 2026 2.430 2.500 2.400 2.480 348,321 +0.04(+1.64%)
Jan 06, 2026 2.480 2.540 2.430 2.440 407,012 -0.04(-1.69%)
Jan 05, 2026 2.560 2.728 2.440 2.482 902,609 -0.14(-5.27%)
Jan 02, 2026 2.570 2.670 2.480 2.620 954,619 +0.10(+3.97%)
Dec 31, 2025 2.700 2.700 2.485 2.520 1,057,120 -0.05(-1.94%)
Dec 30, 2025 2.600 2.700 2.530 2.570 869,707 +0.00(+0.07%)
Dec 29, 2025 2.750 2.860 2.560 2.568 3,675,307 -0.30(-10.52%)
Dec 26, 2025 3.050 3.150 2.860 2.870 393,079 +0.11(+4.06%)
Dec 24, 2025 2.795 2.930 2.660 2.758 302,523 -0.06(-2.20%)
Dec 23, 2025 2.780 2.890 2.600 2.820 1,114,011 +0.04(+1.44%)
Dec 22, 2025 3.100 3.100 2.770 2.780 1,520,189 -0.24(-7.92%)
Dec 19, 2025 3.335 3.506 2.980 3.019 2,603,723 -0.17(-5.48%)
Dec 18, 2025 4.770 5.050 3.100 3.194 5,573,652 -1.51(-32.04%)
Dec 17, 2025 4.730 5.010 4.360 4.700 5,314,793 +0.17(+3.68%)
Dec 16, 2025 3.670 4.660 3.650 4.533 4,025,674 +0.85(+23.18%)
Dec 15, 2025 3.900 3.990 3.500 3.680 2,726,260 -0.04(-1.07%)
Dec 12, 2025 3.170 4.038 3.100 3.720 8,319,491 +1.02(+37.88%)
Dec 11, 2025 2.700 2.760 2.640 2.698 207,911 +0.03(+1.12%)
Dec 10, 2025 2.700 2.765 2.640 2.668 209,474 -0.03(-1.19%)
Dec 09, 2025 2.560 2.820 2.500 2.700 255,742 +0.14(+5.43%)
Dec 08, 2025 2.750 2.750 2.490 2.561 382,094 -0.17(-6.19%)
Dec 05, 2025 2.680 2.860 2.670 2.730 1,268,182 +0.07(+2.64%)
Dec 04, 2025 2.486 2.710 2.440 2.660 521,692 +0.22(+9.02%)
Dec 03, 2025 2.330 2.550 2.250 2.440 612,411 +0.11(+4.72%)
Dec 02, 2025 2.420 2.500 2.300 2.330 243,914 -0.11(-4.51%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.