Curaleaf Holdings, Inc. (CURLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.96 | 5.05 | 4.90 | 5.05 | 5.05 | 260,835 |
| Apr 23, 2024 | 4.94 | 4.97 | 4.80 | 4.95 | 4.95 | 294,600 |
| Apr 22, 2024 | 4.94 | 4.96 | 4.71 | 4.82 | 4.82 | 498,000 |
| Apr 19, 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 325,400 |
| Apr 18, 2024 | 5.13 | 5.27 | 5.04 | 5.07 | 5.07 | 515,400 |
| Apr 17, 2024 | 5.03 | 5.41 | 4.90 | 5.21 | 5.21 | 562,900 |
| Apr 16, 2024 | 4.82 | 5.12 | 4.73 | 4.99 | 4.99 | 371,800 |
| Apr 15, 2024 | 5.02 | 5.05 | 4.73 | 4.83 | 4.83 | 447,100 |
| Apr 12, 2024 | 5.13 | 5.28 | 4.69 | 4.83 | 4.83 | 704,200 |
| Apr 11, 2024 | 5.22 | 5.35 | 4.98 | 5.30 | 5.30 | 743,200 |
| Apr 10, 2024 | 5.24 | 5.35 | 5.13 | 5.22 | 5.22 | 258,500 |
| Apr 09, 2024 | 5.40 | 5.50 | 5.25 | 5.37 | 5.37 | 476,200 |
| Apr 08, 2024 | 5.41 | 5.74 | 5.31 | 5.48 | 5.48 | 510,900 |
| Apr 05, 2024 | 5.48 | 5.60 | 5.12 | 5.60 | 5.60 | 995,800 |
| Apr 04, 2024 | 5.70 | 5.91 | 5.04 | 5.21 | 5.21 | 1,586,900 |
| Apr 03, 2024 | 5.37 | 5.70 | 5.28 | 5.65 | 5.65 | 878,100 |
| Apr 02, 2024 | 5.48 | 5.50 | 5.30 | 5.38 | 5.38 | 1,212,600 |
| Apr 01, 2024 | 5.01 | 5.50 | 5.00 | 5.48 | 5.48 | 933,900 |
| Mar 28, 2024 | 5.41 | 5.50 | 5.15 | 5.34 | 5.34 | 714,400 |
| Mar 27, 2024 | 5.15 | 5.50 | 4.76 | 5.50 | 5.50 | 770,800 |
| Mar 26, 2024 | 4.96 | 5.18 | 4.90 | 5.05 | 5.05 | 384,000 |
| Mar 25, 2024 | 5.09 | 5.42 | 4.95 | 4.95 | 4.95 | 514,600 |
| Mar 22, 2024 | 5.49 | 5.49 | 5.05 | 5.32 | 5.32 | 645,000 |
| Mar 21, 2024 | 4.90 | 5.35 | 4.75 | 5.35 | 5.35 | 687,600 |
| Mar 20, 2024 | 4.93 | 5.04 | 4.88 | 4.92 | 4.92 | 302,900 |
| Mar 19, 2024 | 5.11 | 5.20 | 4.96 | 5.04 | 5.04 | 380,300 |
| Mar 18, 2024 | 4.85 | 5.24 | 4.85 | 5.16 | 5.16 | 1,001,300 |
| Mar 15, 2024 | 4.15 | 5.30 | 4.15 | 4.96 | 4.96 | 1,235,100 |
| Mar 14, 2024 | 3.92 | 4.18 | 3.92 | 4.07 | 4.07 | 129,100 |
| Mar 13, 2024 | 3.83 | 4.10 | 3.83 | 4.05 | 4.05 | 297,600 |
| Mar 12, 2024 | 3.84 | 4.02 | 3.79 | 3.89 | 3.89 | 543,900 |
| Mar 11, 2024 | 4.22 | 4.24 | 3.83 | 3.85 | 3.85 | 536,800 |
| Mar 08, 2024 | 4.19 | 4.44 | 4.12 | 4.24 | 4.24 | 1,429,200 |
| Mar 07, 2024 | 4.32 | 4.54 | 4.00 | 4.19 | 4.19 | 899,700 |
| Mar 06, 2024 | 4.70 | 4.74 | 4.34 | 4.36 | 4.36 | 441,500 |
| Mar 05, 2024 | 4.67 | 4.85 | 4.49 | 4.69 | 4.69 | 478,200 |
| Mar 04, 2024 | 4.77 | 4.90 | 4.68 | 4.70 | 4.70 | 529,400 |
| Mar 01, 2024 | 4.75 | 4.93 | 4.74 | 4.85 | 4.85 | 636,800 |
| Feb 29, 2024 | 4.80 | 5.02 | 4.75 | 4.77 | 4.77 | 711,700 |
| Feb 28, 2024 | 4.98 | 5.11 | 4.80 | 4.89 | 4.89 | 368,500 |
| Feb 27, 2024 | 5.05 | 5.25 | 4.96 | 5.00 | 5.00 | 286,800 |
| Feb 26, 2024 | 5.40 | 5.50 | 5.14 | 5.14 | 5.14 | 640,400 |
| Feb 23, 2024 | 4.90 | 5.63 | 4.90 | 5.38 | 5.38 | 1,013,800 |
| Feb 22, 2024 | 5.08 | 5.20 | 4.95 | 5.17 | 5.17 | 445,700 |
| Feb 21, 2024 | 4.80 | 5.08 | 4.80 | 5.07 | 5.07 | 304,600 |
| Feb 20, 2024 | 5.00 | 5.12 | 4.91 | 5.00 | 5.00 | 204,700 |
| Feb 16, 2024 | 5.02 | 5.23 | 4.99 | 5.10 | 5.10 | 491,600 |
| Feb 15, 2024 | 4.81 | 5.20 | 4.76 | 5.10 | 5.10 | 513,000 |
| Feb 14, 2024 | 4.95 | 4.96 | 4.75 | 4.87 | 4.87 | 9,772,500 |
| Feb 13, 2024 | 4.80 | 5.09 | 4.55 | 4.95 | 4.95 | 452,900 |
| Feb 12, 2024 | 5.38 | 5.44 | 4.88 | 4.90 | 4.90 | 1,475,100 |
| Feb 09, 2024 | 5.52 | 5.59 | 5.31 | 5.39 | 5.39 | 434,900 |
| Feb 08, 2024 | 5.55 | 5.65 | 5.39 | 5.39 | 5.39 | 1,032,200 |
| Feb 07, 2024 | 5.75 | 5.75 | 5.49 | 5.66 | 5.66 | 571,300 |
| Feb 06, 2024 | 5.47 | 5.78 | 5.25 | 5.60 | 5.60 | 1,253,300 |
| Feb 05, 2024 | 5.36 | 5.64 | 5.28 | 5.40 | 5.40 | 825,600 |
| Feb 02, 2024 | 5.55 | 5.79 | 5.38 | 5.50 | 5.50 | 6,514,000 |
| Feb 01, 2024 | 5.24 | 5.60 | 5.12 | 5.54 | 5.54 | 1,376,900 |
| Jan 31, 2024 | 5.21 | 5.38 | 5.01 | 5.23 | 5.23 | 743,600 |
| Jan 30, 2024 | 5.20 | 5.39 | 5.01 | 5.22 | 5.22 | 791,800 |
| Jan 29, 2024 | 5.09 | 5.19 | 4.98 | 5.19 | 5.19 | 374,900 |
| Jan 26, 2024 | 4.93 | 5.16 | 4.93 | 5.11 | 5.11 | 1,167,000 |
| Jan 25, 2024 | 4.88 | 5.03 | 4.80 | 4.96 | 4.96 | 743,900 |
| Jan 24, 2024 | 4.68 | 5.00 | 4.68 | 4.91 | 4.91 | 893,700 |
| Jan 23, 2024 | 4.88 | 5.00 | 4.69 | 4.72 | 4.72 | 218,800 |
| Jan 22, 2024 | 4.88 | 4.97 | 4.67 | 4.87 | 4.87 | 768,300 |
| Jan 19, 2024 | 4.57 | 4.90 | 4.46 | 4.89 | 4.89 | 813,800 |
| Jan 18, 2024 | 4.80 | 4.80 | 4.52 | 4.57 | 4.57 | 350,600 |
| Jan 17, 2024 | 4.99 | 4.99 | 4.68 | 4.77 | 4.77 | 457,600 |
| Jan 16, 2024 | 4.85 | 5.00 | 4.68 | 4.85 | 4.85 | 1,332,400 |
| Jan 12, 2024 | 4.30 | 5.15 | 4.29 | 4.60 | 4.60 | 821,300 |
| Jan 11, 2024 | 4.11 | 4.38 | 4.11 | 4.30 | 4.30 | 343,400 |
| Jan 10, 2024 | 4.35 | 4.40 | 4.12 | 4.17 | 4.17 | 319,100 |
| Jan 09, 2024 | 4.40 | 4.53 | 4.31 | 4.41 | 4.41 | 329,600 |
| Jan 08, 2024 | 4.67 | 4.71 | 4.40 | 4.49 | 4.49 | 757,700 |
| Jan 05, 2024 | 4.32 | 4.84 | 4.24 | 4.66 | 4.66 | 886,600 |
| Jan 04, 2024 | 4.28 | 4.49 | 4.20 | 4.36 | 4.36 | 993,500 |
| Jan 03, 2024 | 3.97 | 4.25 | 3.90 | 4.20 | 4.20 | 823,200 |
| Jan 02, 2024 | 4.12 | 4.19 | 3.92 | 4.01 | 4.01 | 228,600 |
| Dec 29, 2023 | 3.96 | 4.19 | 3.96 | 4.06 | 4.06 | 493,900 |
| Dec 28, 2023 | 3.95 | 4.16 | 3.95 | 4.10 | 4.10 | 567,200 |
| Dec 27, 2023 | 4.10 | 4.18 | 3.90 | 4.06 | 4.06 | 976,200 |
| Dec 26, 2023 | 3.65 | 4.20 | 3.65 | 4.18 | 4.18 | 858,100 |
| Dec 22, 2023 | 3.45 | 3.80 | 3.45 | 3.75 | 3.75 | 592,100 |
| Dec 21, 2023 | 3.60 | 3.67 | 3.49 | 3.50 | 3.50 | 501,200 |
| Dec 20, 2023 | 3.71 | 3.74 | 3.60 | 3.67 | 3.67 | 291,300 |
| Dec 19, 2023 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 320,100 |
| Dec 18, 2023 | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | 274,500 |
| Dec 15, 2023 | 3.80 | 3.89 | 3.68 | 3.89 | 3.89 | 331,500 |
| Dec 14, 2023 | 3.67 | 4.10 | 3.66 | 3.75 | 3.75 | 559,100 |
| Dec 13, 2023 | 3.51 | 3.91 | 3.49 | 3.89 | 3.89 | 859,500 |
| Dec 12, 2023 | 4.08 | 4.11 | 3.50 | 3.54 | 3.54 | 854,400 |
| Dec 11, 2023 | 4.11 | 4.24 | 4.11 | 4.13 | 4.13 | 253,000 |
| Dec 08, 2023 | 4.22 | 4.73 | 4.08 | 4.17 | 4.17 | 477,700 |
| Dec 07, 2023 | 4.09 | 4.33 | 4.09 | 4.33 | 4.33 | 1,075,100 |
| Dec 06, 2023 | 3.88 | 4.31 | 3.88 | 4.25 | 4.25 | 1,178,000 |
| Dec 05, 2023 | 3.86 | 3.96 | 3.74 | 3.95 | 3.95 | 524,400 |
| Dec 04, 2023 | 3.50 | 4.00 | 3.48 | 3.86 | 3.86 | 795,200 |
| Dec 01, 2023 | 3.46 | 3.60 | 3.39 | 3.59 | 3.59 | 464,900 |
| Nov 30, 2023 | 3.65 | 3.65 | 3.45 | 3.49 | 3.49 | 370,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.