Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

4.659 +0.157 (+3.50%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.610 4.800 4.490 4.502 312,154 -0.17(-3.61%)
May 28, 2024 4.670 4.850 4.630 4.670 267,674 -0.01(-0.21%)
May 24, 2024 4.700 4.820 4.650 4.680 5,361,922 -0.04(-0.85%)
May 23, 2024 5.050 5.170 4.690 4.720 619,808 -0.40(-7.81%)
May 22, 2024 5.200 5.250 5.080 5.120 1,382,607 -0.14(-2.66%)
May 21, 2024 5.315 5.487 5.080 5.260 485,378 -0.03(-0.57%)
May 20, 2024 5.550 5.680 5.050 5.290 641,150 -0.30(-5.37%)
May 17, 2024 5.670 5.815 5.500 5.590 935,084 -0.08(-1.41%)
May 16, 2024 5.500 6.013 5.500 5.670 1,529,681 +0.06(+1.07%)
May 15, 2024 5.870 5.870 5.550 5.610 1,898,322 -0.26(-4.43%)
May 14, 2024 5.440 5.870 5.440 5.870 1,197,118 +0.27(+4.82%)
May 13, 2024 5.650 5.650 5.220 5.600 1,479,131 +0.10(+1.82%)
May 10, 2024 5.500 5.650 5.160 5.500 929,397 +0.00(+0.00%)
May 09, 2024 5.250 5.502 5.250 5.500 333,419 +0.20(+3.77%)
May 08, 2024 5.300 5.400 5.200 5.300 292,530 -0.04(-0.75%)
May 07, 2024 5.530 5.690 5.270 5.340 359,722 -0.29(-5.15%)
May 06, 2024 5.840 5.860 5.460 5.630 970,443 -0.02(-0.35%)
May 03, 2024 5.590 6.100 5.500 5.650 402,474 +0.02(+0.36%)
May 02, 2024 5.660 5.910 5.470 5.630 700,222 -0.03(-0.53%)
May 01, 2024 6.180 6.250 5.360 5.660 2,328,362 -0.62(-9.87%)
Apr 30, 2024 5.100 6.400 4.900 6.280 4,670,781 +1.24(+24.60%)
Apr 29, 2024 4.895 5.240 4.770 5.040 626,898 +0.04(+0.80%)
Apr 26, 2024 4.750 5.260 4.740 5.000 532,979 +0.25(+5.26%)
Apr 25, 2024 4.900 5.080 4.750 4.750 350,244 -0.30(-5.94%)
Apr 24, 2024 4.960 5.050 4.900 5.050 276,578 +0.10(+2.02%)
Apr 23, 2024 4.940 4.971 4.800 4.950 294,553 +0.13(+2.70%)
Apr 22, 2024 4.940 4.956 4.710 4.820 498,036 -0.12(-2.43%)
Apr 19, 2024 5.130 5.132 4.930 4.940 334,411 -0.13(-2.56%)
Apr 18, 2024 5.240 5.270 5.040 5.070 515,384 -0.14(-2.69%)
Apr 17, 2024 5.030 5.410 4.900 5.210 562,935 +0.22(+4.41%)
Apr 16, 2024 4.825 5.120 4.730 4.990 371,840 +0.16(+3.31%)
Apr 15, 2024 5.020 5.050 4.730 4.830 447,130 +0.00(+0.00%)
Apr 12, 2024 5.130 5.280 4.690 4.830 704,184 -0.46(-8.78%)
Apr 11, 2024 5.215 5.350 4.980 5.295 743,151 +0.08(+1.44%)
Apr 10, 2024 5.240 5.350 5.133 5.220 258,472 -0.15(-2.79%)
Apr 09, 2024 5.400 5.500 5.250 5.370 476,206 -0.11(-2.01%)
Apr 08, 2024 5.410 5.740 5.310 5.480 510,928 -0.12(-2.14%)
Apr 05, 2024 5.480 5.600 5.120 5.600 995,880 +0.39(+7.49%)
Apr 04, 2024 5.700 5.910 5.040 5.210 1,586,900 -0.44(-7.79%)
Apr 03, 2024 5.370 5.700 5.280 5.650 878,051 +0.27(+5.02%)
Apr 02, 2024 5.480 5.500 5.300 5.380 1,212,609 -0.10(-1.82%)
Apr 01, 2024 5.010 5.500 5.000 5.480 933,945 +0.14(+2.62%)
Mar 28, 2024 5.410 5.500 5.150 5.340 714,444 -0.16(-2.91%)
Mar 27, 2024 5.150 5.500 4.760 5.500 770,766 +0.45(+8.91%)
Mar 26, 2024 4.960 5.185 4.900 5.050 383,965 +0.10(+2.02%)
Mar 25, 2024 5.090 5.420 4.950 4.950 514,602 -0.37(-6.87%)
Mar 22, 2024 5.490 5.490 5.045 5.315 645,030 -0.03(-0.65%)
Mar 21, 2024 4.900 5.350 4.750 5.350 687,567 +0.43(+8.74%)
Mar 20, 2024 4.930 5.040 4.880 4.920 302,856 -0.12(-2.38%)
Mar 19, 2024 5.105 5.200 4.960 5.040 380,302 -0.12(-2.33%)
Mar 18, 2024 4.850 5.240 4.850 5.160 1,001,357 +0.20(+4.03%)
Mar 15, 2024 4.150 5.300 4.150 4.960 1,235,091 +0.89(+21.87%)
Mar 14, 2024 3.920 4.180 3.920 4.070 129,095 +0.03(+0.62%)
Mar 13, 2024 3.830 4.100 3.830 4.045 297,589 +0.15(+3.85%)
Mar 12, 2024 3.840 4.020 3.790 3.895 606,179 +0.04(+1.17%)
Mar 11, 2024 4.215 4.240 3.830 3.850 536,830 -0.39(-9.20%)
Mar 08, 2024 4.190 4.440 4.120 4.240 1,446,456 +0.05(+1.19%)
Mar 07, 2024 4.320 4.540 4.000 4.190 899,717 -0.17(-3.90%)
Mar 06, 2024 4.695 4.740 4.340 4.360 441,459 -0.33(-7.04%)
Mar 05, 2024 4.670 4.850 4.490 4.690 478,221 -0.01(-0.21%)
Mar 04, 2024 4.770 4.900 4.675 4.700 529,386 -0.15(-3.09%)
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.