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

Curaleaf Holdings Inc (OP: CURLF )

3.430 +0.160 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
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%)
Aug 01, 2024 3.960 4.000 3.773 3.800 400,889 -0.20(-5.00%)
Jul 31, 2024 3.950 4.080 3.910 4.000 373,164 +0.01(+0.23%)
Jul 30, 2024 3.990 4.060 3.909 3.991 180,128 +0.00(+0.03%)
Jul 29, 2024 3.970 4.060 3.970 3.990 298,643 -0.04(-0.99%)
Jul 26, 2024 3.975 4.080 3.940 4.030 128,372 +0.06(+1.51%)
Jul 25, 2024 4.080 4.100 3.950 3.970 181,689 -0.12(-2.93%)
Jul 24, 2024 4.050 4.320 4.050 4.090 189,350 -0.24(-5.43%)
Jul 23, 2024 4.200 4.430 4.200 4.325 425,343 +0.04(+1.05%)
Jul 22, 2024 3.880 4.330 3.880 4.280 249,903 +0.13(+3.13%)
Jul 19, 2024 4.260 4.360 4.050 4.150 220,680 -0.14(-3.26%)
Jul 18, 2024 4.200 4.450 4.200 4.290 377,332 +0.00(+0.00%)
Jul 17, 2024 4.210 4.450 4.210 4.290 183,956 -0.04(-1.04%)
Jul 16, 2024 4.110 4.400 4.110 4.335 537,512 +0.14(+3.46%)
Jul 15, 2024 4.200 4.280 4.040 4.190 314,238 -0.02(-0.55%)
Jul 12, 2024 4.210 4.300 4.100 4.213 340,914 +0.03(+0.79%)
Jul 11, 2024 3.840 4.200 3.760 4.180 435,968 +0.37(+9.71%)
Jul 10, 2024 3.740 3.870 3.730 3.810 188,579 +0.02(+0.53%)
Jul 09, 2024 3.800 3.900 3.670 3.790 321,344 -0.12(-2.98%)
Jul 08, 2024 3.750 3.940 3.750 3.906 179,957 +0.08(+2.00%)
Jul 05, 2024 4.020 4.020 3.800 3.830 359,579 -0.10(-2.54%)
Jul 03, 2024 3.700 4.010 3.570 3.930 240,840 +0.15(+3.97%)
Jul 02, 2024 3.790 3.850 3.660 3.780 320,189 -0.10(-2.58%)
Jul 01, 2024 3.840 4.050 3.770 3.880 416,720 +0.03(+0.78%)
Jun 28, 2024 4.270 4.270 3.800 3.850 588,666 -0.42(-9.84%)
Jun 27, 2024 4.150 4.270 4.075 4.270 915,005 +0.19(+4.66%)
Jun 26, 2024 3.920 4.130 3.870 4.080 419,282 +0.10(+2.38%)
Jun 25, 2024 4.000 4.250 3.970 3.985 245,762 -0.13(-3.25%)
Jun 24, 2024 4.050 4.150 3.860 4.119 282,335 +0.12(+2.97%)
Jun 21, 2024 3.910 4.000 3.860 4.000 268,527 -0.01(-0.25%)
Jun 20, 2024 3.980 4.030 3.880 4.010 296,635 +0.06(+1.52%)
Jun 18, 2024 3.940 4.060 3.930 3.950 198,015 -0.06(-1.50%)
Jun 17, 2024 3.950 4.060 3.837 4.010 488,529 +0.00(+0.00%)
Jun 14, 2024 4.170 4.247 4.000 4.010 534,083 -0.18(-4.30%)
Jun 13, 2024 4.400 4.440 4.180 4.190 419,289 -0.27(-6.05%)
Jun 12, 2024 4.290 4.492 4.290 4.460 182,537 +0.09(+2.16%)
Jun 11, 2024 4.350 4.420 4.250 4.365 226,562 -0.05(-1.23%)
Jun 10, 2024 4.400 4.510 4.390 4.420 261,592 -0.07(-1.56%)
Jun 07, 2024 4.430 4.500 4.290 4.490 391,332 +0.02(+0.34%)
Jun 06, 2024 4.500 4.512 4.380 4.475 232,511 -0.01(-0.11%)
Jun 05, 2024 4.480 4.615 4.420 4.480 208,280 -0.03(-0.67%)
Jun 04, 2024 4.475 4.530 4.350 4.510 258,880 +0.02(+0.45%)
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.