Canada markets closed

Curaleaf Holdings, Inc. (CURLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
4.6800-0.0400 (-0.85%)
At close: 03:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20244.70004.82004.65004.68004.68005,333,700
May 23, 20245.05005.17004.69004.72004.7200619,800
May 22, 20245.20005.25005.08005.12005.1200254,600
May 21, 20245.31505.48705.08005.26005.2600485,400
May 20, 20245.55005.68005.05005.29005.2900641,200
May 17, 20245.67005.81505.50005.59005.5900935,100
May 16, 20245.50006.01305.50005.67005.67001,529,700
May 15, 20245.87005.87005.55005.61005.6100770,300
May 14, 20245.44005.87005.44005.87005.87001,197,100
May 13, 20245.65005.65005.22005.60005.60001,479,100
May 10, 20245.50005.65005.16005.50005.5000929,400
May 09, 20245.25005.50205.25005.50005.5000333,400
May 08, 20245.30005.40005.20005.30005.3000285,300
May 07, 20245.53005.69005.27005.34005.3400359,700
May 06, 20245.84005.86005.46005.63005.6300970,400
May 03, 20245.59006.10005.50005.65005.6500402,500
May 02, 20245.66005.91005.47005.63005.6300700,200
May 01, 20246.18006.25005.36005.66005.66002,328,400
Apr 30, 20245.10006.40004.90006.28006.28004,670,800
Apr 29, 20244.89505.24004.77005.04005.0400626,900
Apr 26, 20244.75005.26004.74005.00005.0000533,000
Apr 25, 20244.90005.08004.75004.75004.7500350,200
Apr 24, 20244.96005.05004.90005.05005.0500276,600
Apr 23, 20244.94004.97204.80004.95004.9500294,600
Apr 22, 20244.94004.95604.71004.82004.8200498,000
Apr 19, 20245.13005.13204.93004.94004.9400325,400
Apr 18, 20245.13105.27005.04005.07005.0700515,400
Apr 17, 20245.03005.41004.90005.21005.2100562,900
Apr 16, 20244.82505.12004.73004.99004.9900371,800
Apr 15, 20245.02005.05004.73004.83004.8300447,100
Apr 12, 20245.13005.28004.69004.83004.8300704,200
Apr 11, 20245.21505.35004.98005.29505.2950743,200
Apr 10, 20245.24005.35005.13305.22005.2200258,500
Apr 09, 20245.40005.50005.25005.37005.3700476,200
Apr 08, 20245.41005.74005.31005.48005.4800510,900
Apr 05, 20245.48005.60005.12005.60005.6000995,800
Apr 04, 20245.70005.91005.04005.21005.21001,586,900
Apr 03, 20245.37005.70005.28005.65005.6500878,100
Apr 02, 20245.48005.50005.30005.38005.38001,212,600
Apr 01, 20245.01005.50005.00005.48005.4800933,900
Mar 28, 20245.41005.50005.15005.34005.3400714,400
Mar 27, 20245.15005.50004.76005.50005.5000770,800
Mar 26, 20244.96005.18504.90005.05005.0500384,000
Mar 25, 20245.09005.42004.95004.95004.9500514,600
Mar 22, 20245.49005.49005.04505.31505.3150645,000
Mar 21, 20244.90005.35004.75005.35005.3500687,600
Mar 20, 20244.93005.04004.88004.92004.9200302,900
Mar 19, 20245.10505.20004.96005.04005.0400380,300
Mar 18, 20244.85005.24004.85005.16005.16001,001,300
Mar 15, 20244.15005.30004.15004.96004.96001,235,100
Mar 14, 20243.92004.18003.92004.07004.0700129,100
Mar 13, 20243.83004.10003.83004.04504.0450297,600
Mar 12, 20243.84004.02003.79003.89503.8950543,900
Mar 11, 20244.21504.24003.83003.85003.8500536,800
Mar 08, 20244.19004.44004.12004.24004.24001,429,200
Mar 07, 20244.32004.54004.00004.19004.1900899,700
Mar 06, 20244.69504.74004.34004.36004.3600441,500
Mar 05, 20244.67004.85004.49004.69004.6900478,200
Mar 04, 20244.77004.90004.67504.70004.7000529,400
Mar 01, 20244.75004.93004.74004.85004.8500636,800
Feb 29, 20244.80005.02004.75004.77004.7700711,700
Feb 28, 20244.98005.11004.80004.89004.8900368,500
Feb 27, 20245.05505.25004.96005.00005.0000286,800
Feb 26, 20245.40005.50005.14005.14005.1400640,400
Feb 23, 20244.90005.63004.90005.38005.38001,013,800
Feb 22, 20245.08005.20004.95005.17005.1700445,700
Feb 21, 20244.80005.08004.80005.07005.0700304,600
Feb 20, 20245.00005.12004.91005.00005.0000204,700
Feb 16, 20245.02005.23004.99005.10005.1000491,600
Feb 15, 20244.81005.20004.76005.10005.1000513,000
Feb 14, 20244.95004.95604.75004.87004.87009,772,500
Feb 13, 20244.80005.09004.55004.95004.9500452,900
Feb 12, 20245.38005.44104.88004.90004.90001,475,100
Feb 09, 20245.52005.59005.31005.39005.3900434,900
Feb 08, 20245.55005.64605.39005.39005.39001,032,200
Feb 07, 20245.75005.75005.49005.66005.6600571,300
Feb 06, 20245.47005.78005.25005.60005.60001,253,300
Feb 05, 20245.36005.64005.28005.40005.4000825,600
Feb 02, 20245.55005.79005.38005.50005.50006,514,000
Feb 01, 20245.23505.60005.12005.54005.54001,376,900
Jan 31, 20245.21005.38005.01005.23005.2300743,600
Jan 30, 20245.20005.39005.01005.22005.2200791,800
Jan 29, 20245.09005.19004.98005.19005.1900374,900
Jan 26, 20244.93005.16004.93005.11005.11001,167,000
Jan 25, 20244.87505.03004.80004.96004.9600743,900
Jan 24, 20244.68005.00004.68004.91504.9150893,700
Jan 23, 20244.88005.00004.69004.72004.7200218,800
Jan 22, 20244.88004.97504.67004.87004.8700768,300
Jan 19, 20244.56504.90004.46004.89004.8900813,800
Jan 18, 20244.80004.80004.52004.57004.5700350,600
Jan 17, 20244.99004.99004.68004.77004.7700457,600
Jan 16, 20244.85005.00004.68004.85004.85001,332,400
Jan 12, 20244.30505.15004.29404.60004.6000821,300
Jan 11, 20244.11004.38204.11004.30004.3000343,400
Jan 10, 20244.35004.40004.12004.17004.1700319,100
Jan 09, 20244.40004.53004.31004.41004.4100329,600
Jan 08, 20244.67004.71004.40004.49004.4900757,700
Jan 05, 20244.32004.83504.24004.66004.6600886,600
Jan 04, 20244.27504.49104.20004.36004.3600993,500
Jan 03, 20243.97004.25003.90004.20104.2010823,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...