Curaleaf Holdings Inc (OP: CURLF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.080	3.080	2.950	2.970	192,688	-0.09(-2.94%)
Sep 30, 2024	3.040	3.120	2.980	3.060	244,171	+0.03(+0.99%)
Sep 27, 2024	3.000	3.080	2.993	3.030	221,290	-0.01(-0.33%)
Sep 26, 2024	3.060	3.060	2.970	3.040	203,982	+0.04(+1.33%)
Sep 25, 2024	3.070	3.150	2.950	3.000	506,462	-0.07(-2.28%)
Sep 24, 2024	3.040	3.180	2.910	3.070	472,758	+0.03(+0.99%)
Sep 23, 2024	2.900	3.050	2.860	3.040	282,355	+0.14(+4.83%)
Sep 20, 2024	2.950	3.000	2.890	2.900	290,723	-0.08(-2.68%)
Sep 19, 2024	3.020	3.029	2.940	2.980	237,711	+0.08(+2.76%)
Sep 18, 2024	2.960	3.090	2.860	2.900	410,238	-0.06(-2.03%)
Sep 17, 2024	3.000	3.100	2.950	2.960	289,184	-0.03(-1.00%)
Sep 16, 2024	2.910	3.010	2.900	2.990	235,719	+0.07(+2.40%)
Sep 13, 2024	2.800	2.930	2.800	2.920	246,136	+0.09(+3.18%)
Sep 12, 2024	2.820	2.910	2.800	2.830	487,879	+0.02(+0.71%)
Sep 11, 2024	2.950	3.000	2.810	2.810	695,503	-0.15(-5.07%)
Sep 10, 2024	3.080	3.150	2.950	2.960	568,522	-0.15(-4.82%)
Sep 09, 2024	2.900	3.210	2.900	3.110	702,155	+0.27(+9.51%)
Sep 06, 2024	3.150	3.150	2.810	2.840	555,974	-0.17(-5.60%)
Sep 05, 2024	3.040	3.130	2.970	3.009	190,734	+0.01(+0.28%)
Sep 04, 2024	2.980	3.140	2.900	3.000	495,399	+0.05(+1.69%)
Sep 03, 2024	2.890	3.010	2.835	2.950	422,021	+0.07(+2.43%)
Aug 30, 2024	2.860	2.990	2.860	2.880	381,709	+0.02(+0.70%)
Aug 29, 2024	2.850	2.930	2.750	2.860	398,167	+0.11(+4.00%)
Aug 28, 2024	2.750	2.942	2.750	2.750	850,870	+0.00(+0.00%)
Aug 27, 2024	2.850	2.930	2.700	2.750	1,893,548	-0.43(-13.52%)
Aug 26, 2024	3.150	3.240	3.110	3.180	218,068	-0.03(-1.05%)
Aug 23, 2024	3.250	3.250	3.070	3.214	266,884	+0.12(+4.01%)
Aug 22, 2024	3.260	3.260	3.070	3.090	309,660	-0.14(-4.33%)
Aug 21, 2024	3.150	3.240	3.100	3.230	202,132	+0.13(+4.19%)
Aug 20, 2024	3.280	3.364	3.100	3.100	503,115	-0.23(-6.91%)
Aug 19, 2024	3.290	3.380	3.180	3.330	453,318	+0.13(+4.06%)
Aug 16, 2024	3.190	3.440	3.180	3.200	603,547	+0.02(+0.63%)
Aug 15, 2024	3.150	3.280	3.150	3.180	384,211	+0.03(+0.95%)
Aug 14, 2024	3.120	3.320	3.110	3.150	785,686	+0.03(+0.96%)
Aug 13, 2024	3.120	3.310	3.120	3.120	660,099	-0.02(-0.49%)
Aug 12, 2024	3.480	3.480	3.100	3.135	399,061	-0.12(-3.82%)
Aug 09, 2024	3.400	3.500	3.250	3.260	269,728	-0.12(-3.48%)
Aug 08, 2024	3.340	3.480	3.100	3.377	599,675	+0.19(+5.92%)
Aug 07, 2024	3.390	3.480	3.180	3.189	500,019	-0.24(-7.03%)
Aug 06, 2024	3.200	3.510	3.200	3.430	619,095	+0.16(+4.89%)
Aug 05, 2024	3.500	3.550	3.000	3.270	637,786	-0.33(-9.17%)
Aug 02, 2024	3.720	3.850	3.500	3.600	344,683	-0.20(-5.26%)

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.