Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

0.9201 -0.0599 (-6.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.9600 1.000 0.9200 0.9201 423,001 -0.06(-6.11%)
Mar 12, 2025 1.105 1.210 0.9600 0.9800 682,713 +0.02(+2.08%)
Mar 11, 2025 0.9800 1.010 0.9400 0.9600 556,236 -0.03(-3.03%)
Mar 10, 2025 1.010 1.050 0.9400 0.9900 985,502 -0.02(-1.98%)
Mar 07, 2025 1.020 1.115 1.000 1.010 813,800 -0.03(-2.88%)
Mar 06, 2025 1.010 1.110 1.010 1.040 638,504 -0.07(-6.31%)
Mar 05, 2025 1.050 1.180 1.000 1.110 1,569,931 +0.06(+5.71%)
Mar 04, 2025 1.160 1.200 1.010 1.050 1,665,527 -0.13(-11.02%)
Mar 03, 2025 1.290 1.350 1.170 1.180 706,977 -0.13(-9.92%)
Feb 28, 2025 1.330 1.349 1.250 1.310 255,339 -0.02(-1.50%)
Feb 27, 2025 1.310 1.340 1.250 1.330 160,634 +0.01(+0.76%)
Feb 26, 2025 1.400 1.400 1.290 1.320 234,114 +0.01(+0.76%)
Feb 25, 2025 1.340 1.410 1.300 1.310 376,474 -0.08(-5.89%)
Feb 24, 2025 1.340 1.444 1.310 1.392 210,724 -0.02(-1.28%)
Feb 21, 2025 1.320 1.450 1.320 1.410 529,682 -0.01(-0.70%)
Feb 20, 2025 1.440 1.450 1.330 1.420 542,556 +0.03(+2.16%)
Feb 19, 2025 1.390 1.440 1.300 1.390 750,250 -0.03(-2.11%)
Feb 18, 2025 1.470 1.490 1.390 1.420 739,310 -0.06(-4.05%)
Feb 14, 2025 1.410 1.540 1.410 1.480 406,433 -0.02(-1.33%)
Feb 13, 2025 1.420 1.540 1.400 1.500 623,918 +0.05(+3.45%)
Feb 12, 2025 1.450 1.490 1.400 1.450 250,379 +0.00(+0.24%)
Feb 11, 2025 1.510 1.575 1.430 1.446 455,140 -0.10(-6.62%)
Feb 10, 2025 1.670 1.670 1.524 1.549 429,267 -0.05(-3.19%)
Feb 07, 2025 1.590 1.660 1.580 1.600 1,667,443 -0.03(-1.84%)
Feb 06, 2025 1.610 1.690 1.580 1.630 1,849,876 -0.02(-1.21%)
Feb 05, 2025 1.510 1.740 1.470 1.650 2,566,613 +0.16(+10.74%)
Feb 04, 2025 1.290 1.510 1.250 1.490 1,512,740 +0.21(+16.41%)
Feb 03, 2025 1.280 1.350 1.210 1.280 821,118 -0.04(-3.03%)
Jan 31, 2025 1.370 1.405 1.280 1.320 827,439 -0.10(-7.04%)
Jan 30, 2025 1.260 1.430 1.260 1.420 565,041 +0.16(+12.25%)
Jan 29, 2025 1.250 1.340 1.250 1.265 426,207 +0.01(+1.20%)
Jan 28, 2025 1.290 1.340 1.250 1.250 775,569 -0.02(-1.57%)
Jan 27, 2025 1.340 1.345 1.250 1.270 487,314 -0.04(-3.05%)
Jan 24, 2025 1.310 1.350 1.270 1.310 1,414,383 +0.00(+0.00%)
Jan 23, 2025 1.360 1.418 1.300 1.310 1,157,266 -0.08(-5.76%)
Jan 22, 2025 1.480 1.520 1.390 1.390 533,590 -0.10(-6.71%)
Jan 21, 2025 1.560 1.560 1.460 1.490 387,709 -0.02(-1.33%)
Jan 17, 2025 1.390 1.520 1.370 1.510 597,523 +0.14(+10.22%)
Jan 16, 2025 1.360 1.400 1.330 1.370 340,191 -0.01(-0.47%)
Jan 15, 2025 1.410 1.410 1.360 1.377 287,863 +0.01(+0.47%)
Jan 14, 2025 1.360 1.405 1.350 1.370 635,150 -0.06(-4.20%)
Jan 13, 2025 1.450 1.470 1.370 1.430 449,095 -0.02(-1.38%)
Jan 10, 2025 1.490 1.530 1.420 1.450 1,054,994 -0.03(-2.03%)
Jan 08, 2025 1.640 1.640 1.470 1.480 883,804 -0.14(-8.64%)
Jan 07, 2025 1.680 1.680 1.590 1.620 508,563 -0.01(-0.61%)
Jan 06, 2025 1.650 1.670 1.605 1.630 671,523 +0.02(+1.24%)
Jan 03, 2025 1.650 1.650 1.600 1.610 436,037 -0.03(-1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.