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

Curaleaf Holdings Inc (OP: CURLF )

1.990 -0.105 (-5.01%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 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 (%)
Nov 20, 2024 2.030 2.170 2.000 2.095 421,408 +0.02(+0.96%)
Nov 19, 2024 2.169 2.170 2.000 2.075 741,652 -0.09(-4.38%)
Nov 18, 2024 2.150 2.350 2.130 2.170 607,657 -0.05(-2.25%)
Nov 15, 2024 2.100 2.250 2.063 2.220 731,740 +0.02(+0.91%)
Nov 14, 2024 2.230 2.360 2.130 2.200 1,098,737 -0.04(-1.79%)
Nov 13, 2024 2.120 2.290 1.900 2.240 1,374,771 +0.20(+9.80%)
Nov 12, 2024 1.730 2.060 1.660 2.040 2,361,894 +0.38(+22.89%)
Nov 11, 2024 2.120 2.150 1.636 1.660 3,126,765 -0.47(-22.07%)
Nov 08, 2024 2.280 2.300 2.074 2.130 1,037,938 -0.12(-5.51%)
Nov 07, 2024 2.100 2.320 2.070 2.254 2,221,750 +0.08(+3.59%)
Nov 06, 2024 2.780 2.920 2.100 2.176 4,111,009 -0.94(-30.26%)
Nov 05, 2024 3.100 3.130 3.030 3.120 367,512 +0.01(+0.19%)
Nov 04, 2024 3.040 3.140 3.000 3.114 607,570 +0.15(+5.20%)
Nov 01, 2024 3.000 3.000 2.905 2.960 387,369 +0.07(+2.42%)
Oct 31, 2024 2.960 2.980 2.850 2.890 389,712 -0.06(-2.03%)
Oct 30, 2024 3.000 3.060 2.920 2.950 613,770 -0.06(-1.99%)
Oct 29, 2024 3.240 3.250 2.980 3.010 610,893 -0.22(-6.67%)
Oct 28, 2024 3.390 3.470 3.200 3.225 537,059 -0.19(-5.43%)
Oct 25, 2024 3.310 3.445 3.310 3.410 408,640 +0.07(+2.10%)
Oct 24, 2024 3.380 3.540 3.310 3.340 324,945 -0.07(-2.05%)
Oct 23, 2024 3.550 3.580 3.370 3.410 460,717 -0.14(-3.94%)
Oct 22, 2024 3.100 3.550 3.100 3.550 1,406,544 +0.42(+13.24%)
Oct 21, 2024 3.090 3.200 3.090 3.135 198,565 +0.01(+0.48%)
Oct 18, 2024 3.020 3.150 3.020 3.120 312,418 +0.07(+2.30%)
Oct 17, 2024 2.980 3.100 2.976 3.050 409,658 +0.07(+2.35%)
Oct 16, 2024 2.950 3.100 2.950 2.980 259,139 -0.03(-1.00%)
Oct 15, 2024 2.930 3.050 2.930 3.010 182,155 -0.01(-0.33%)
Oct 14, 2024 2.980 3.140 2.930 3.020 322,161 +0.05(+1.68%)
Oct 11, 2024 2.900 2.970 2.900 2.970 136,294 +0.06(+2.06%)
Oct 10, 2024 2.950 2.955 2.900 2.910 176,848 -0.02(-0.68%)
Oct 09, 2024 2.950 2.980 2.905 2.930 232,770 -0.04(-1.35%)
Oct 08, 2024 2.910 2.970 2.900 2.970 333,173 +0.05(+1.71%)
Oct 07, 2024 3.000 3.000 2.910 2.920 215,020 -0.08(-2.50%)
Oct 04, 2024 3.000 3.050 2.970 2.995 323,519 -0.00(-0.17%)
Oct 03, 2024 2.920 3.000 2.910 3.000 153,418 +0.06(+2.04%)
Oct 02, 2024 2.920 2.975 2.910 2.940 431,388 -0.03(-1.01%)
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%)
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.