Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	4.080	4.100	2.850	2.910	4,355,446	-0.92(-23.96%)
Apr 22, 2026	3.010	4.040	3.010	3.827	6,451,551	+0.80(+26.30%)
Apr 21, 2026	3.030	3.140	2.980	3.030	1,369,142	-0.02(-0.66%)
Apr 20, 2026	2.720	3.140	2.704	3.050	1,533,331	+0.33(+12.13%)
Apr 17, 2026	2.627	2.750	2.610	2.720	1,141,628	+0.11(+4.21%)
Apr 16, 2026	2.546	2.660	2.510	2.610	931,542	+0.00(+0.00%)
Apr 15, 2026	2.345	2.620	2.345	2.610	591,990	+0.19(+7.90%)
Apr 14, 2026	2.400	2.480	2.380	2.419	394,685	+0.02(+0.83%)
Apr 13, 2026	2.290	2.430	2.270	2.399	467,103	+0.07(+3.14%)
Apr 10, 2026	2.390	2.480	2.298	2.326	423,928	-0.11(-4.67%)
Apr 09, 2026	2.280	2.490	2.280	2.440	579,972	+0.03(+1.24%)
Apr 08, 2026	2.337	2.440	2.300	2.410	454,187	+0.13(+5.70%)
Apr 07, 2026	2.330	2.510	2.220	2.280	641,179	-0.14(-5.79%)
Apr 06, 2026	2.310	2.450	2.310	2.420	703,573	+0.00(+0.08%)
Apr 02, 2026	2.162	2.430	2.136	2.418	933,237	+0.19(+8.43%)
Apr 01, 2026	2.170	2.240	2.090	2.230	339,215	+0.09(+4.21%)
Mar 31, 2026	1.980	2.170	1.900	2.140	612,120	+0.25(+13.23%)
Mar 30, 2026	1.950	2.140	1.860	1.890	619,564	-0.09(-4.55%)
Mar 27, 2026	2.144	2.280	1.950	1.980	795,278	-0.17(-7.91%)
Mar 26, 2026	2.270	2.300	2.140	2.150	7,441,549	-0.14(-6.11%)
Mar 25, 2026	2.350	2.360	2.260	2.290	5,671,236	+0.00(+0.20%)
Mar 24, 2026	2.267	2.300	2.230	2.285	210,893	-0.00(-0.20%)
Mar 23, 2026	2.160	2.360	2.130	2.290	462,113	+0.13(+6.02%)
Mar 20, 2026	2.300	2.340	2.100	2.160	692,701	-0.15(-6.49%)
Mar 19, 2026	2.280	2.370	2.200	2.310	818,278	+0.01(+0.43%)
Mar 18, 2026	2.290	2.340	2.250	2.300	540,972	+0.00(+0.00%)
Mar 17, 2026	2.270	2.360	2.270	2.300	810,518	+0.00(+0.00%)
Mar 16, 2026	2.330	2.400	2.270	2.300	614,937	-0.06(-2.54%)
Mar 13, 2026	2.295	2.390	2.260	2.360	2,730,299	+0.06(+2.61%)
Mar 12, 2026	2.250	2.320	2.230	2.300	168,256	-0.02(-0.86%)
Mar 11, 2026	2.220	2.325	2.220	2.320	235,565	+0.06(+2.65%)
Mar 10, 2026	2.250	2.320	2.240	2.260	795,403	+0.01(+0.44%)
Mar 09, 2026	2.320	2.340	2.210	2.250	242,599	-0.12(-5.06%)
Mar 06, 2026	2.200	2.500	2.180	2.370	1,115,643	+0.16(+7.05%)
Mar 05, 2026	2.370	2.410	2.180	2.214	438,593	-0.12(-4.98%)
Mar 04, 2026	2.284	2.360	2.250	2.330	371,760	+0.05(+2.19%)
Mar 03, 2026	2.170	2.280	2.170	2.280	455,782	+0.06(+2.70%)
Mar 02, 2026	2.280	2.340	2.200	2.220	390,253	-0.11(-4.72%)
Feb 27, 2026	2.410	2.430	2.271	2.330	343,540	-0.10(-4.23%)
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%)

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.

File a claim

Action Teams

Contact support

Curaleaf Hldgs Inc (OP:CURLF)

Historical Prices