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

Curaleaf Holdings Inc (OP:CURLF)

2.792 +0.182 (+6.97%)
Streaming Delayed Price Updated: 11:49 AM EDT, Aug 21, 2025 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 (%)
Aug 20, 2025 2.410 2.700 2.410 2.610 949,086 +0.11(+4.40%)
Aug 19, 2025 2.900 2.960 2.500 2.500 1,712,872 -0.40(-13.79%)
Aug 18, 2025 2.680 2.930 2.660 2.900 1,935,896 +0.24(+9.10%)
Aug 15, 2025 3.070 3.070 2.650 2.658 1,762,433 -0.28(-9.48%)
Aug 14, 2025 3.080 3.080 2.890 2.937 2,356,777 -0.14(-4.66%)
Aug 13, 2025 2.550 3.080 2.550 3.080 2,865,777 +0.36(+13.24%)
Aug 12, 2025 2.850 2.950 2.580 2.720 3,230,749 -0.04(-1.45%)
Aug 11, 2025 2.220 2.850 2.200 2.760 5,111,839 +0.72(+35.29%)
Aug 08, 2025 1.740 2.110 1.740 2.040 1,669,302 +0.25(+13.97%)
Aug 07, 2025 1.635 1.803 1.520 1.790 6,034,172 +0.11(+6.55%)
Aug 06, 2025 1.920 2.050 1.640 1.680 1,234,985 -0.24(-12.50%)
Aug 05, 2025 1.540 1.920 1.495 1.920 2,173,356 +0.27(+16.36%)
Aug 04, 2025 1.400 1.730 1.350 1.650 1,382,707 +0.23(+15.95%)
Aug 01, 2025 1.350 1.600 1.340 1.423 945,645 +0.07(+5.41%)
Jul 31, 2025 1.380 1.490 1.350 1.350 821,270 -0.05(-3.57%)
Jul 30, 2025 1.400 1.440 1.350 1.400 483,014 +0.01(+0.65%)
Jul 29, 2025 1.520 1.520 1.350 1.391 555,854 -0.08(-5.55%)
Jul 28, 2025 1.440 1.520 1.440 1.473 1,597,439 +0.03(+2.42%)
Jul 25, 2025 1.210 1.460 1.210 1.438 878,948 +0.17(+13.23%)
Jul 24, 2025 1.250 1.270 1.210 1.270 418,072 +0.02(+1.60%)
Jul 23, 2025 1.190 1.280 1.160 1.250 432,124 +0.08(+6.84%)
Jul 22, 2025 1.200 1.320 1.150 1.170 1,906,847 -0.07(-5.65%)
Jul 21, 2025 1.000 1.240 0.9740 1.240 678,026 +0.24(+24.00%)
Jul 18, 2025 1.050 1.050 1.000 1.000 286,064 -0.01(-0.60%)
Jul 17, 2025 1.020 1.030 0.9500 1.006 309,550 +0.01(+0.60%)
Jul 16, 2025 1.000 1.030 0.9422 1.000 893,656 +0.00(+0.00%)
Jul 15, 2025 1.060 1.120 1.000 1.000 542,887 -0.12(-10.51%)
Jul 14, 2025 1.110 1.181 1.110 1.117 512,876 -0.03(-2.83%)
Jul 11, 2025 1.130 1.270 1.110 1.150 511,419 -0.07(-5.74%)
Jul 10, 2025 1.000 1.420 0.9800 1.220 2,443,402 +0.22(+22.00%)
Jul 09, 2025 0.9800 1.000 0.9500 1.000 817,760 +0.03(+3.09%)
Jul 08, 2025 0.8328 0.9800 0.8328 0.9700 934,790 +0.14(+16.45%)
Jul 07, 2025 0.8400 0.8600 0.8032 0.8330 150,506 -0.00(-0.42%)
Jul 03, 2025 0.8500 0.8500 0.8160 0.8365 119,055 +0.01(+0.88%)
Jul 02, 2025 0.8300 0.8500 0.8162 0.8292 141,119 +0.01(+1.12%)
Jul 01, 2025 0.8100 0.8819 0.8100 0.8200 529,853 -0.02(-2.75%)
Jun 30, 2025 0.7706 0.8500 0.7656 0.8432 343,262 +0.04(+5.27%)
Jun 27, 2025 0.8100 0.8400 0.7833 0.8010 362,163 -0.03(-3.49%)
Jun 26, 2025 0.7950 0.8500 0.7950 0.8300 698,017 -0.01(-1.19%)
Jun 25, 2025 0.8000 0.8400 0.7600 0.8400 644,717 +0.06(+7.42%)
Jun 24, 2025 0.7600 0.8070 0.7200 0.7820 503,277 +0.01(+0.96%)
Jun 23, 2025 0.8000 0.8150 0.7746 0.7746 264,417 -0.03(-3.18%)
Jun 20, 2025 0.8000 0.8313 0.7900 0.8000 512,363 -0.02(-2.91%)
Jun 18, 2025 0.8300 0.8402 0.7901 0.8240 787,511 -0.00(-0.36%)
Jun 17, 2025 0.8500 0.8500 0.8151 0.8270 176,384 -0.01(-1.72%)
Jun 16, 2025 0.8505 0.8505 0.7730 0.8415 295,190 +0.05(+6.52%)
Jun 13, 2025 0.8212 0.8332 0.7900 0.7900 549,559 -0.03(-4.17%)
Jun 12, 2025 0.8900 0.8900 0.8155 0.8244 385,601 -0.01(-1.27%)
Jun 11, 2025 0.8150 0.8800 0.8100 0.8350 254,155 -0.02(-2.00%)
Jun 10, 2025 0.8689 0.8700 0.8500 0.8520 171,652 -0.02(-2.75%)
Jun 09, 2025 0.8605 0.8812 0.8580 0.8761 144,509 -0.00(-0.44%)
Jun 06, 2025 0.8601 0.8849 0.8489 0.8800 223,057 +0.03(+3.41%)
Jun 05, 2025 0.8925 0.8925 0.8510 0.8510 202,573 -0.01(-1.05%)
Jun 04, 2025 0.8500 0.8925 0.8200 0.8600 961,112 +0.04(+4.88%)
Jun 03, 2025 0.8100 0.8580 0.8100 0.8200 220,004 -0.01(-0.91%)
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 Of Service.