Curaleaf Holdings Inc (OP: CURLF )

2.960 +0.070 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.