Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

5.380 +0.210 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.900 5.630 4.900 5.380 1,013,785 +0.21(+4.06%)
Feb 22, 2024 5.080 5.200 4.950 5.170 445,662 +0.10(+1.97%)
Feb 21, 2024 4.800 5.080 4.800 5.070 304,575 +0.07(+1.40%)
Feb 20, 2024 5.000 5.120 4.910 5.000 204,721 -0.10(-1.96%)
Feb 16, 2024 5.020 5.230 4.990 5.100 491,618 +0.00(+0.00%)
Feb 15, 2024 4.810 5.200 4.760 5.100 513,031 +0.23(+4.72%)
Feb 14, 2024 4.950 4.956 4.750 4.870 9,772,869 -0.08(-1.62%)
Feb 13, 2024 4.800 5.090 4.550 4.950 452,918 +0.05(+1.02%)
Feb 12, 2024 5.380 5.441 4.880 4.900 1,475,137 -0.49(-9.09%)
Feb 09, 2024 5.520 5.590 5.310 5.390 434,883 +0.00(+0.00%)
Feb 08, 2024 5.550 5.646 5.390 5.390 1,032,237 -0.27(-4.77%)
Feb 07, 2024 5.750 5.750 5.490 5.660 571,271 +0.06(+1.07%)
Feb 06, 2024 5.470 5.780 5.250 5.600 1,253,345 +0.20(+3.70%)
Feb 05, 2024 5.360 5.640 5.280 5.400 825,644 -0.10(-1.82%)
Feb 02, 2024 5.550 5.790 5.380 5.500 6,658,677 -0.04(-0.72%)
Feb 01, 2024 5.235 5.600 5.120 5.540 1,376,946 +0.31(+5.93%)
Jan 31, 2024 5.210 5.380 5.010 5.230 743,641 +0.01(+0.19%)
Jan 30, 2024 5.200 5.390 5.010 5.220 791,756 +0.03(+0.58%)
Jan 29, 2024 5.090 5.190 4.980 5.190 374,906 +0.08(+1.57%)
Jan 26, 2024 4.930 5.160 4.930 5.110 1,166,957 +0.15(+3.02%)
Jan 25, 2024 4.875 5.030 4.800 4.960 743,929 +0.04(+0.92%)
Jan 24, 2024 4.680 5.000 4.680 4.915 893,736 +0.20(+4.13%)
Jan 23, 2024 4.880 5.000 4.690 4.720 222,573 -0.15(-3.08%)
Jan 22, 2024 4.880 4.975 4.670 4.870 768,298 -0.02(-0.41%)
Jan 19, 2024 4.565 4.900 4.460 4.890 813,768 +0.32(+7.00%)
Jan 18, 2024 4.800 4.800 4.520 4.570 350,578 -0.20(-4.19%)
Jan 17, 2024 4.990 4.990 4.680 4.770 457,618 -0.08(-1.65%)
Jan 16, 2024 4.850 5.000 4.680 4.850 1,332,379 +0.25(+5.43%)
Jan 12, 2024 4.305 5.150 4.294 4.600 821,271 +0.30(+6.98%)
Jan 11, 2024 4.110 4.382 4.110 4.300 343,436 +0.13(+3.12%)
Jan 10, 2024 4.350 4.400 4.120 4.170 319,121 -0.24(-5.44%)
Jan 09, 2024 4.400 4.530 4.310 4.410 329,550 -0.08(-1.78%)
Jan 08, 2024 4.670 4.710 4.400 4.490 757,686 -0.17(-3.65%)
Jan 05, 2024 4.320 4.835 4.240 4.660 886,624 +0.30(+6.88%)
Jan 04, 2024 4.275 4.491 4.205 4.360 993,519 +0.16(+3.80%)
Jan 03, 2024 3.970 4.250 3.900 4.200 823,164 +0.19(+4.75%)
Jan 02, 2024 4.120 4.190 3.920 4.010 228,625 -0.05(-1.23%)
Dec 29, 2023 3.960 4.190 3.960 4.060 493,909 -0.04(-0.98%)
Dec 28, 2023 3.950 4.160 3.950 4.100 567,221 +0.04(+0.99%)
Dec 27, 2023 4.100 4.180 3.900 4.060 976,221 -0.12(-2.87%)
Dec 26, 2023 3.650 4.200 3.650 4.180 858,136 +0.43(+11.47%)
Dec 22, 2023 3.450 3.800 3.450 3.750 592,092 +0.25(+7.14%)
Dec 21, 2023 3.600 3.670 3.490 3.500 501,160 -0.17(-4.63%)
Dec 20, 2023 3.710 3.740 3.600 3.670 291,280 -0.07(-1.87%)
Dec 19, 2023 3.730 3.760 3.700 3.740 320,122 -0.01(-0.27%)
Dec 18, 2023 3.890 3.890 3.720 3.750 274,469 -0.14(-3.60%)
Dec 15, 2023 3.800 3.890 3.680 3.890 331,528 +0.14(+3.73%)
Dec 14, 2023 3.670 4.100 3.662 3.750 559,149 -0.14(-3.60%)
Dec 13, 2023 3.510 3.910 3.490 3.890 859,516 +0.35(+9.89%)
Dec 12, 2023 4.080 4.110 3.500 3.540 854,405 -0.59(-14.29%)
Dec 11, 2023 4.110 4.240 4.106 4.130 252,993 -0.04(-0.96%)
Dec 08, 2023 4.220 4.730 4.080 4.170 477,681 -0.16(-3.70%)
Dec 07, 2023 4.095 4.330 4.090 4.330 1,075,121 +0.08(+1.88%)
Dec 06, 2023 3.880 4.310 3.880 4.250 1,177,995 +0.30(+7.59%)
Dec 05, 2023 3.860 3.960 3.740 3.950 524,388 +0.09(+2.33%)
Dec 04, 2023 3.500 4.000 3.477 3.860 795,228 +0.27(+7.52%)
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.