Canada Markets closed

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.9000-0.1100 (-2.20%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20225.00505.18004.82004.90004.9000351,400
Oct 03, 20224.85005.11004.85005.01005.0100323,000
Sept 30, 20224.89505.10004.82004.94004.9400219,600
Sept 29, 20224.82005.03804.82004.96004.9600241,100
Sept 28, 20224.82005.18004.82005.13005.1300267,800
Sept 27, 20225.05005.14004.99005.06005.0600255,100
Sept 26, 20225.15005.23004.93005.04505.0450386,500
Sept 23, 20225.43505.87005.13005.20005.2000499,300
Sept 22, 20225.61005.71005.50005.60005.6000211,100
Sept 21, 20225.70005.90005.70005.78205.7820158,400
Sept 20, 20225.64006.00005.64005.89005.8900169,800
Sept 19, 20225.50005.95005.50005.85005.8500299,500
Sept 16, 20225.82005.98005.70005.95005.9500224,800
Sept 15, 20225.87706.00005.79005.91005.9100178,000
Sept 14, 20225.54006.10505.54005.95005.9500193,300
Sept 13, 20225.80005.92005.52005.64005.6400298,000
Sept 12, 20226.02006.18105.83005.89005.8900205,400
Sept 09, 20225.64006.29005.64006.15006.1500626,800
Sept 08, 20226.10006.10005.80005.91005.9100280,400
Sept 07, 20226.17506.23005.95006.10006.1000499,400
Sept 06, 20226.10006.50506.10006.22006.2200229,700
Sept 02, 20225.95006.45005.95006.45006.4500213,500
Sept 01, 20225.89006.35005.89006.25006.2500138,200
Aug 31, 20226.01506.33505.88006.32006.3200533,200
Aug 30, 20226.75006.75006.25006.30006.3000193,000
Aug 29, 20226.22506.75006.00006.59806.5980352,700
Aug 26, 20226.40006.50006.07006.25006.2500517,100
Aug 25, 20226.16506.44006.06006.40006.4000778,500
Aug 24, 20225.79006.15005.66506.14006.1400579,400
Aug 23, 20225.80005.85105.65005.79005.7900146,800
Aug 22, 20225.75005.93505.71005.80005.8000115,400
Aug 19, 20225.85005.95005.55005.93005.9300109,400
Aug 18, 20225.69006.00005.66005.93005.9300441,500
Aug 17, 20225.95005.95005.70005.75605.7560190,000
Aug 16, 20225.91006.04005.81505.94005.9400367,700
Aug 15, 20226.05006.06005.87905.91005.9100390,300
Aug 12, 20225.98006.06005.75006.05406.0540195,900
Aug 11, 20225.75006.03005.75005.98005.9800414,500
Aug 10, 20225.46005.99005.46005.88005.8800489,300
Aug 09, 20225.61505.75005.53705.73005.7300297,600
Aug 08, 20225.73005.89005.44005.69005.6900602,900
Aug 05, 20225.43505.58005.15005.58005.5800211,000
Aug 04, 20225.75005.75005.36005.50305.5030268,700
Aug 03, 20225.70005.70005.40005.54505.5450232,100
Aug 02, 20225.41005.65005.38005.57205.5720289,500
Aug 01, 20225.41005.60005.35005.41505.4150301,100
Jul 29, 20225.35005.70805.35005.55005.5500229,900
Jul 28, 20225.85005.85005.52005.65005.6500284,500
Jul 27, 20225.80006.00005.52005.87005.8700444,000
Jul 26, 20226.25006.25005.80005.89005.8900315,000
Jul 25, 20225.99006.26005.99006.24006.2400627,900
Jul 22, 20226.16006.26005.90006.15006.1500538,200
Jul 21, 20226.43006.43005.70006.15006.1500575,700
Jul 20, 20226.00006.20005.64005.97005.9700775,800
Jul 19, 20225.47005.82005.40005.82005.8200479,700
Jul 18, 20225.68005.68005.11005.47505.4750538,000
Jul 15, 20225.26505.40005.14605.29005.2900425,600
Jul 14, 20224.90005.30004.79405.26005.2600530,700
Jul 13, 20225.01005.04004.90504.98004.9800203,000
Jul 12, 20224.97505.05004.86005.03005.0300161,400
Jul 11, 20225.00005.07004.86005.00005.0000276,600
Jul 08, 20225.00505.21004.91005.10005.1000345,600
Jul 07, 20224.88005.24004.88005.23005.2300205,200
Jul 06, 20224.93005.26004.93005.15005.1500228,100
Jul 05, 20225.06005.43004.83005.22005.2200407,500
Jul 01, 20224.90005.09004.90005.00005.0000105,200
Jun 30, 20224.91005.07004.80005.05005.0500366,700
Jun 29, 20224.99005.27004.99005.07005.0700573,500
Jun 28, 20225.24005.30004.90005.27005.2700457,200
Jun 27, 20225.02005.27905.02005.24005.2400212,300
Jun 24, 20225.22505.28005.00005.18005.1800259,900
Jun 23, 20225.10005.21004.87005.11005.1100310,400
Jun 22, 20225.07005.15004.83005.15005.1500850,500
Jun 21, 20225.12005.42005.06605.15005.1500336,500
Jun 17, 20225.22505.30005.12005.21005.2100180,600
Jun 16, 20225.06005.55005.06005.25005.2500337,200
Jun 15, 20225.26005.46005.17005.45205.4520370,700
Jun 14, 20225.20005.60005.10005.26105.2610476,700
Jun 13, 20225.37005.94005.37005.58405.5840377,700
Jun 10, 20225.82006.12005.58006.05006.0500211,000
Jun 09, 20226.00006.06005.70105.82005.8200448,400
Jun 08, 20226.27006.37005.97006.00006.00001,019,800
Jun 07, 20226.13506.38006.13506.38006.3800289,600
Jun 06, 20226.46006.46005.82006.38006.3800238,500
Jun 03, 20226.20006.21006.06006.21006.2100137,400
Jun 02, 20226.08006.21006.03006.10006.1000629,700
Jun 01, 20226.10006.28005.83006.09006.0900191,100
May 31, 20225.73006.24005.73006.19006.1900214,300
May 27, 20226.39506.39505.88006.09006.0900448,700
May 26, 20226.12006.34005.70006.22006.2200237,400
May 25, 20225.73006.27005.73006.12506.1250331,100
May 24, 20225.74006.10305.74006.08006.0800258,400
May 23, 20226.45006.45006.01006.05006.0500172,800
May 20, 20225.83006.26005.59006.26006.2600349,700
May 19, 20225.59005.90005.47105.83005.8300373,100
May 18, 20225.82005.82005.49005.61005.6100265,900
May 17, 20225.78006.00005.75005.76005.7600353,000
May 16, 20225.91006.05005.75005.84105.8410369,200
May 13, 20225.53005.97305.46005.91305.9130537,500
May 12, 20225.20005.65205.20005.55805.5580399,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...