ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Curaleaf Holdings Inc (OP: CURLF )

1.575 +0.085 (+5.70%)
Streaming Delayed Price Updated: 1:53 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.290 1.510 1.250 1.490 1,512,740 +0.21(+16.41%)
Feb 03, 2025 1.280 1.350 1.210 1.280 821,118 -0.04(-3.03%)
Jan 31, 2025 1.370 1.405 1.280 1.320 827,439 -0.10(-7.04%)
Jan 30, 2025 1.260 1.430 1.260 1.420 565,041 +0.16(+12.25%)
Jan 29, 2025 1.250 1.340 1.250 1.265 426,207 +0.01(+1.20%)
Jan 28, 2025 1.290 1.340 1.250 1.250 775,569 -0.02(-1.57%)
Jan 27, 2025 1.340 1.345 1.250 1.270 487,314 -0.04(-3.05%)
Jan 24, 2025 1.310 1.350 1.270 1.310 1,414,383 +0.00(+0.00%)
Jan 23, 2025 1.360 1.418 1.300 1.310 1,157,266 -0.08(-5.76%)
Jan 22, 2025 1.480 1.520 1.390 1.390 533,590 -0.10(-6.71%)
Jan 21, 2025 1.560 1.560 1.460 1.490 387,709 -0.02(-1.33%)
Jan 17, 2025 1.390 1.520 1.370 1.510 597,523 +0.14(+10.22%)
Jan 16, 2025 1.360 1.400 1.330 1.370 340,191 -0.01(-0.47%)
Jan 15, 2025 1.410 1.410 1.360 1.377 287,863 +0.01(+0.47%)
Jan 14, 2025 1.360 1.405 1.350 1.370 635,150 -0.06(-4.20%)
Jan 13, 2025 1.450 1.470 1.370 1.430 449,095 -0.02(-1.38%)
Jan 10, 2025 1.490 1.530 1.420 1.450 1,054,994 -0.03(-2.03%)
Jan 08, 2025 1.640 1.640 1.470 1.480 883,804 -0.14(-8.64%)
Jan 07, 2025 1.680 1.680 1.590 1.620 508,563 -0.01(-0.61%)
Jan 06, 2025 1.650 1.670 1.605 1.630 671,523 +0.02(+1.24%)
Jan 03, 2025 1.650 1.650 1.600 1.610 436,037 -0.03(-1.83%)
Jan 02, 2025 1.640 1.660 1.510 1.640 1,328,711 +0.08(+5.13%)
Dec 31, 2024 1.560 0 +0.06(+4.35%)
Dec 30, 2024 1.430 1.554 1.430 1.495 1,447,844 -0.02(-1.64%)
Dec 27, 2024 1.500 1.570 1.480 1.520 590,247 -0.04(-2.56%)
Dec 26, 2024 1.450 1.600 1.430 1.560 490,383 +0.01(+0.87%)
Dec 24, 2024 1.450 1.560 1.450 1.546 355,438 +0.06(+3.79%)
Dec 23, 2024 1.430 1.530 1.430 1.490 684,941 +0.00(+0.00%)
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%)
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.


 

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.