Canada Markets close in 5 hrs 22 mins

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.08-0.10 (-1.25%)
As of 09:59AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20228.008.177.838.088.0868,470
Jan. 19, 20228.258.307.818.188.18525,500
Jan. 18, 20227.938.287.818.258.25505,200
Jan. 14, 20228.228.278.008.238.23342,500
Jan. 13, 20228.108.408.098.228.22606,800
Jan. 12, 20228.408.988.018.318.31457,300
Jan. 11, 20228.158.658.138.408.40424,300
Jan. 10, 20228.508.728.018.348.34584,900
Jan. 07, 20228.008.418.008.408.40483,400
Jan. 06, 20228.008.117.698.108.10619,300
Jan. 05, 20228.418.737.827.837.831,543,500
Jan. 04, 20228.808.908.578.578.57376,900
Jan. 03, 20228.999.458.648.758.75448,700
Dec. 31, 20218.529.048.429.009.00814,500
Dec. 30, 20218.008.758.008.678.67856,500
Dec. 29, 20218.508.758.128.218.211,138,700
Dec. 28, 20219.549.548.288.508.50833,100
Dec. 27, 20218.779.288.528.698.69676,600
Dec. 23, 20218.209.008.208.868.86638,300
Dec. 22, 20217.798.617.798.608.60759,100
Dec. 21, 20218.118.338.038.308.30869,500
Dec. 20, 20218.508.648.158.198.19823,300
Dec. 17, 20218.558.838.558.608.60600,200
Dec. 16, 20218.759.118.758.888.88569,200
Dec. 15, 20219.289.288.759.099.09602,000
Dec. 14, 20218.509.348.499.309.30629,300
Dec. 13, 20219.029.728.799.139.13747,200
Dec. 10, 20219.079.509.009.509.50450,800
Dec. 09, 20219.509.648.819.319.31538,400
Dec. 08, 20218.609.508.609.449.44652,800
Dec. 07, 20218.229.008.218.958.95722,000
Dec. 06, 20219.319.758.548.578.571,050,300
Dec. 03, 20219.379.708.989.239.23809,900
Dec. 02, 20218.809.408.599.299.29873,200
Dec. 01, 20219.359.988.708.978.971,130,100
Nov. 30, 20219.369.709.069.549.54625,700
Nov. 29, 202110.3610.369.529.709.70445,600
Nov. 26, 20219.3110.149.3110.0010.00321,300
Nov. 24, 202110.0010.369.7010.0410.04519,200
Nov. 23, 20219.509.959.359.909.90458,200
Nov. 22, 20219.509.969.379.689.68627,400
Nov. 19, 202110.1510.439.619.839.83504,300
Nov. 18, 20219.5410.069.3910.0510.05953,600
Nov. 17, 202110.1510.279.899.969.96578,300
Nov. 16, 202110.5910.659.839.959.95871,200
Nov. 15, 202111.3011.3710.0310.0310.031,827,700
Nov. 12, 20219.9910.809.6110.5510.551,468,400
Nov. 11, 20218.8110.008.819.459.451,097,600
Nov. 10, 20219.769.909.189.309.30734,700
Nov. 09, 202110.2110.229.559.889.881,890,700
Nov. 08, 202110.9911.1110.2010.3210.322,388,100
Nov. 05, 20219.0010.208.9010.0610.061,117,300
Nov. 04, 20219.459.668.999.019.01778,800
Nov. 03, 20219.129.469.009.449.44682,300
Nov. 02, 20219.8710.179.379.469.46503,100
Nov. 01, 20219.7510.009.409.879.87576,300
Oct. 29, 20219.729.779.449.759.75656,700
Oct. 28, 202110.0010.069.639.669.661,116,300
Oct. 27, 202110.1010.259.879.899.89740,200
Oct. 26, 202110.0010.9310.0010.0610.06427,100
Oct. 25, 202110.1010.2810.0910.2510.25579,100
Oct. 22, 202110.5810.7910.1510.2110.21347,000
Oct. 21, 202111.4311.4510.5010.5810.58341,300
Oct. 20, 202111.0011.1210.5010.9510.95622,500
Oct. 19, 202110.3010.8410.0010.7810.78761,200
Oct. 18, 202110.5710.9010.0710.1810.18691,500
Oct. 15, 202110.7311.0010.4610.5710.57642,200
Oct. 14, 202110.9011.1710.8010.8010.80659,100
Oct. 13, 202111.0011.3110.9511.0411.04471,900
Oct. 12, 202111.1411.3511.1111.3111.31363,000
Oct. 11, 202110.9511.4910.9511.3911.39194,700
Oct. 08, 202111.9811.9811.2511.3911.39219,800
Oct. 07, 202111.4911.6111.0011.5211.52406,700
Oct. 06, 202111.2711.5411.2311.4511.45204,100
Oct. 05, 202111.4011.8911.2311.3111.31397,400
Oct. 04, 202111.9512.0111.4811.4811.48496,800
Oct. 01, 202111.4212.1411.4212.0112.01424,000
Sep. 30, 202112.1612.2211.4012.0512.05636,000
Sep. 29, 202112.0612.2211.6911.7911.79469,600
Sep. 28, 202112.4012.5011.9412.0512.05455,800
Sep. 27, 202112.8512.8511.6812.3212.32434,300
Sep. 24, 202111.9412.5011.3812.2912.29506,400
Sep. 23, 202112.1812.5612.0412.0512.05847,100
Sep. 22, 202111.6012.2011.5312.1412.14829,600
Sep. 21, 202111.0711.6510.9211.5411.54594,900
Sep. 20, 202111.6411.6410.7311.1511.15659,200
Sep. 17, 202111.2011.5011.1711.4611.46282,300
Sep. 16, 202111.3711.6111.1511.5011.50298,700
Sep. 15, 202110.6511.4410.6311.3611.36561,400
Sep. 14, 202111.2211.2210.8010.8010.80350,300
Sep. 13, 202111.0711.1610.6811.1211.12709,800
Sep. 10, 202111.3511.4111.0011.0611.06579,800
Sep. 09, 202111.6511.6711.1111.4111.41618,300
Sep. 08, 202111.7012.1211.6011.6711.67402,000
Sep. 07, 202111.9812.0211.7611.8911.89347,500
Sep. 03, 202111.3012.1311.3012.0912.09545,100
Sep. 02, 202111.8111.9811.3011.8211.82375,600
Sep. 01, 202112.1012.1011.6011.8111.81324,800
Aug. 31, 202111.7312.0011.7011.9011.90369,000
Aug. 30, 202112.0712.1011.8011.9111.91270,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...