Curaleaf Holdings, Inc. (CURLF)
OTCMKTS
· Delayed Price · Currency is USD
1.150
-0.070 (-5.74%)
Jul 11, 2025, 9:45 AM EDT
Curaleaf Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 1.00 | 1.42 | 0.98 | 1.22 | 1.22 | 22.00% | 2,443,402 |
Jul 9, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 817,760 |
Jul 8, 2025 | 0.83 | 0.98 | 0.83 | 0.97 | 0.97 | 16.45% | 934,790 |
Jul 7, 2025 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | -0.41% | 150,506 |
Jul 3, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 0.78% | 117,555 |
Jul 2, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 155,684 |
Jul 1, 2025 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | -2.75% | 529,853 |
Jun 30, 2025 | 0.77 | 0.85 | 0.77 | 0.84 | 0.84 | 5.27% | 343,262 |
Jun 27, 2025 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -3.49% | 362,163 |
Jun 26, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | -1.19% | 698,017 |
Jun 25, 2025 | 0.80 | 0.84 | 0.76 | 0.84 | 0.84 | 7.42% | 644,717 |
Jun 24, 2025 | 0.76 | 0.81 | 0.72 | 0.78 | 0.78 | 0.95% | 503,277 |
Jun 23, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.18% | 264,417 |
Jun 20, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -2.91% | 512,363 |
Jun 18, 2025 | 0.82 | 0.84 | 0.79 | 0.82 | 0.82 | -0.37% | 787,511 |
Jun 17, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.73% | 176,384 |
Jun 16, 2025 | 0.85 | 0.85 | 0.77 | 0.84 | 0.84 | 6.52% | 295,190 |
Jun 13, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.17% | 549,559 |
Jun 12, 2025 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -1.27% | 385,601 |
Jun 11, 2025 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | -1.99% | 254,155 |
Jun 10, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.76% | 171,652 |
Jun 9, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -0.44% | 144,509 |
Jun 6, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 3.41% | 223,057 |
Jun 5, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.05% | 202,573 |
Jun 4, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 4.88% | 961,112 |
Jun 3, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -0.91% | 220,004 |
Jun 2, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -0.30% | 437,060 |
May 30, 2025 | 0.81 | 0.88 | 0.81 | 0.83 | 0.83 | -5.36% | 626,704 |
May 29, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -2.00% | 102,629 |
May 28, 2025 | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | 0.57% | 224,913 |
May 27, 2025 | 0.85 | 0.94 | 0.85 | 0.89 | 0.89 | 3.79% | 549,140 |
May 23, 2025 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | 1.82% | 213,443 |
May 22, 2025 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | 0.82% | 168,354 |
May 21, 2025 | 0.83 | 0.90 | 0.83 | 0.84 | 0.84 | -4.55% | 275,045 |
May 20, 2025 | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | 2.53% | 227,658 |
May 19, 2025 | 0.84 | 0.91 | 0.83 | 0.85 | 0.85 | 2.43% | 233,853 |
May 16, 2025 | 0.90 | 0.93 | 0.83 | 0.83 | 0.83 | -5.66% | 411,439 |
May 15, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | 0.12% | 684,438 |
May 14, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 1.38% | 384,643 |
May 13, 2025 | 0.85 | 0.88 | 0.81 | 0.87 | 0.87 | 5.89% | 410,976 |
May 12, 2025 | 0.84 | 0.86 | 0.80 | 0.82 | 0.82 | -2.19% | 695,478 |
May 9, 2025 | 0.88 | 0.90 | 0.81 | 0.84 | 0.84 | -5.87% | 1,232,085 |
May 8, 2025 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | 4.74% | 501,036 |
May 7, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -2.41% | 401,326 |
May 6, 2025 | 0.99 | 0.99 | 0.87 | 0.87 | 0.87 | -6.33% | 486,474 |
May 5, 2025 | 0.93 | 1.02 | 0.93 | 0.93 | 0.93 | -2.92% | 297,543 |
May 2, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 349,119 |
May 1, 2025 | 1.01 | 1.08 | 0.95 | 0.98 | 0.98 | -9.01% | 3,100,127 |
Apr 30, 2025 | 0.88 | 1.12 | 0.87 | 1.08 | 1.08 | 19.77% | 1,324,497 |
Apr 29, 2025 | 0.88 | 0.98 | 0.88 | 0.90 | 0.90 | 1.66% | 597,680 |