Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
2.561
-0.169 (-6.19%)
At close: Dec 8, 2025
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 2.60 | 2.75 | 2.49 | 2.56 | 2.56 | -6.19% | 382,094 |
| Dec 5, 2025 | 2.68 | 2.86 | 2.67 | 2.73 | 2.73 | 2.63% | 1,268,182 |
| Dec 4, 2025 | 2.49 | 2.71 | 2.44 | 2.66 | 2.66 | 9.02% | 521,692 |
| Dec 3, 2025 | 2.25 | 2.55 | 2.25 | 2.44 | 2.44 | 4.72% | 612,411 |
| Dec 2, 2025 | 2.46 | 2.50 | 2.30 | 2.33 | 2.33 | -4.51% | 243,914 |
| Dec 1, 2025 | 2.27 | 2.49 | 2.21 | 2.44 | 2.44 | 6.92% | 334,077 |
| Nov 28, 2025 | 2.16 | 2.33 | 2.16 | 2.28 | 2.28 | 0.09% | 116,365 |
| Nov 26, 2025 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 5.56% | 206,467 |
| Nov 25, 2025 | 2.15 | 2.20 | 2.06 | 2.16 | 2.16 | 0.47% | 182,968 |
| Nov 24, 2025 | 2.13 | 2.35 | 2.06 | 2.15 | 2.15 | 1.03% | 407,354 |
| Nov 21, 2025 | 1.92 | 2.15 | 1.90 | 2.13 | 2.13 | 9.13% | 244,379 |
| Nov 20, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.09% | 1,037,874 |
| Nov 19, 2025 | 1.92 | 2.07 | 1.88 | 1.91 | 1.91 | -2.10% | 858,653 |
| Nov 18, 2025 | 2.00 | 2.07 | 1.91 | 1.95 | 1.95 | -2.45% | 431,036 |
| Nov 17, 2025 | 2.03 | 2.22 | 1.80 | 2.00 | 2.00 | -2.91% | 789,266 |
| Nov 14, 2025 | 2.57 | 2.63 | 1.99 | 2.06 | 2.06 | -20.16% | 1,513,852 |
| Nov 13, 2025 | 2.75 | 2.79 | 2.57 | 2.58 | 2.58 | -7.19% | 426,602 |
| Nov 12, 2025 | 2.80 | 2.87 | 2.73 | 2.78 | 2.78 | -1.42% | 224,997 |
| Nov 11, 2025 | 2.97 | 2.97 | 2.61 | 2.82 | 2.82 | -4.08% | 225,040 |
| Nov 10, 2025 | 2.61 | 2.98 | 2.53 | 2.94 | 2.94 | 10.28% | 604,043 |
| Nov 7, 2025 | 2.47 | 2.68 | 2.34 | 2.67 | 2.67 | 9.71% | 489,932 |
| Nov 6, 2025 | 2.76 | 2.82 | 2.41 | 2.43 | 2.43 | -14.74% | 442,412 |
| Nov 5, 2025 | 2.66 | 2.95 | 2.66 | 2.85 | 2.85 | 6.74% | 218,924 |
| Nov 4, 2025 | 2.75 | 2.81 | 2.62 | 2.67 | 2.67 | -4.64% | 299,502 |
| Nov 3, 2025 | 2.89 | 2.91 | 2.74 | 2.80 | 2.80 | -0.71% | 516,930 |
| Oct 31, 2025 | 2.74 | 2.86 | 2.68 | 2.82 | 2.82 | 2.55% | 209,661 |
| Oct 30, 2025 | 2.78 | 2.84 | 2.69 | 2.75 | 2.75 | -3.85% | 347,688 |
| Oct 29, 2025 | 2.83 | 3.00 | 2.78 | 2.86 | 2.86 | 1.42% | 238,111 |
| Oct 28, 2025 | 2.77 | 2.85 | 2.75 | 2.82 | 2.82 | -1.61% | 273,964 |
| Oct 27, 2025 | 2.90 | 2.95 | 2.83 | 2.87 | 2.87 | -1.17% | 226,323 |
| Oct 24, 2025 | 2.81 | 3.00 | 2.80 | 2.90 | 2.90 | -1.02% | 196,213 |
| Oct 23, 2025 | 2.67 | 3.06 | 2.55 | 2.93 | 2.93 | 9.33% | 466,435 |
| Oct 22, 2025 | 2.85 | 2.86 | 2.66 | 2.68 | 2.68 | -6.29% | 533,373 |
| Oct 21, 2025 | 2.99 | 3.04 | 2.86 | 2.86 | 2.86 | -3.99% | 216,715 |
| Oct 20, 2025 | 2.86 | 3.04 | 2.84 | 2.98 | 2.98 | 3.83% | 344,140 |
| Oct 17, 2025 | 3.12 | 3.12 | 2.84 | 2.87 | 2.87 | -8.04% | 1,157,987 |
| Oct 16, 2025 | 3.40 | 3.47 | 3.11 | 3.12 | 3.12 | -6.36% | 508,228 |
| Oct 15, 2025 | 3.14 | 3.47 | 3.08 | 3.33 | 3.33 | 5.98% | 808,995 |
| Oct 14, 2025 | 3.01 | 3.28 | 3.01 | 3.14 | 3.14 | -2.96% | 394,452 |
| Oct 13, 2025 | 3.26 | 3.32 | 2.97 | 3.24 | 3.24 | 8.00% | 374,345 |
| Oct 10, 2025 | 3.21 | 3.35 | 2.99 | 3.00 | 3.00 | -9.47% | 593,493 |
| Oct 9, 2025 | 3.22 | 3.50 | 3.22 | 3.31 | 3.31 | 1.66% | 682,027 |
| Oct 8, 2025 | 3.20 | 3.35 | 3.15 | 3.26 | 3.26 | 1.40% | 419,902 |
| Oct 7, 2025 | 3.02 | 3.40 | 3.02 | 3.22 | 3.22 | 2.39% | 1,036,981 |
| Oct 6, 2025 | 2.83 | 3.30 | 2.83 | 3.14 | 3.14 | 3.63% | 900,663 |
| Oct 3, 2025 | 3.16 | 3.40 | 2.99 | 3.03 | 3.03 | -3.19% | 1,158,346 |
| Oct 2, 2025 | 2.91 | 3.18 | 2.84 | 3.13 | 3.13 | 7.56% | 835,894 |
| Oct 1, 2025 | 2.77 | 2.98 | 2.70 | 2.91 | 2.91 | 4.30% | 3,759,600 |
| Sep 30, 2025 | 3.27 | 3.45 | 2.70 | 2.79 | 2.79 | -13.35% | 1,988,639 |
| Sep 29, 2025 | 2.65 | 3.23 | 2.65 | 3.22 | 3.22 | 37.02% | 3,465,602 |