Curaleaf Holdings, Inc. (CURLF)
OTCMKTS
· Delayed Price · Currency is USD
1.990
-0.105 (-5.01%)
Nov 21, 2024, 4:00 PM EST
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 2.05 | 2.11 | 1.91 | 1.99 | 1.99 | -5.01% | 800,840 |
| Nov 20, 2024 | 2.03 | 2.17 | 2.00 | 2.10 | 2.10 | 0.96% | 421,408 |
| Nov 19, 2024 | 2.15 | 2.17 | 2.00 | 2.08 | 2.08 | -4.38% | 741,652 |
| Nov 18, 2024 | 2.15 | 2.35 | 2.13 | 2.17 | 2.17 | -2.25% | 607,657 |
| Nov 15, 2024 | 2.10 | 2.25 | 2.06 | 2.22 | 2.22 | 0.91% | 731,740 |
| Nov 14, 2024 | 2.23 | 2.36 | 2.13 | 2.20 | 2.20 | -1.79% | 1,098,737 |
| Nov 13, 2024 | 2.12 | 2.29 | 1.90 | 2.24 | 2.24 | 9.80% | 1,374,771 |
| Nov 12, 2024 | 1.73 | 2.06 | 1.66 | 2.04 | 2.04 | 22.89% | 2,361,894 |
| Nov 11, 2024 | 2.12 | 2.15 | 1.64 | 1.66 | 1.66 | -22.07% | 3,126,765 |
| Nov 8, 2024 | 2.28 | 2.30 | 2.07 | 2.13 | 2.13 | -5.50% | 1,037,938 |
| Nov 7, 2024 | 2.10 | 2.32 | 2.07 | 2.25 | 2.25 | 3.58% | 2,221,750 |
| Nov 6, 2024 | 2.78 | 2.92 | 2.10 | 2.18 | 2.18 | -30.26% | 4,111,009 |
| Nov 5, 2024 | 3.10 | 3.13 | 3.03 | 3.12 | 3.12 | 0.19% | 367,512 |
| Nov 4, 2024 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | 5.20% | 607,570 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.91 | 2.96 | 2.96 | 2.42% | 387,369 |
| Oct 31, 2024 | 2.96 | 2.98 | 2.85 | 2.89 | 2.89 | -2.03% | 389,712 |
| Oct 30, 2024 | 3.00 | 3.06 | 2.92 | 2.95 | 2.95 | -1.99% | 613,770 |
| Oct 29, 2024 | 3.24 | 3.25 | 2.98 | 3.01 | 3.01 | -6.67% | 610,893 |
| Oct 28, 2024 | 3.39 | 3.47 | 3.20 | 3.23 | 3.23 | -5.43% | 537,059 |
| Oct 25, 2024 | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | 2.10% | 408,640 |
| Oct 24, 2024 | 3.38 | 3.54 | 3.31 | 3.34 | 3.34 | -2.05% | 324,945 |
| Oct 23, 2024 | 3.55 | 3.58 | 3.37 | 3.41 | 3.41 | -3.94% | 386,112 |
| Oct 22, 2024 | 3.10 | 3.55 | 3.10 | 3.55 | 3.55 | 13.24% | 1,406,544 |
| Oct 21, 2024 | 3.09 | 3.20 | 3.09 | 3.14 | 3.14 | 0.48% | 198,565 |
| Oct 18, 2024 | 3.02 | 3.15 | 3.02 | 3.12 | 3.12 | 2.30% | 312,418 |
| Oct 17, 2024 | 2.98 | 3.10 | 2.98 | 3.05 | 3.05 | 2.35% | 409,658 |
| Oct 16, 2024 | 2.95 | 3.10 | 2.95 | 2.98 | 2.98 | -1.00% | 259,139 |
| Oct 15, 2024 | 2.93 | 3.05 | 2.93 | 3.01 | 3.01 | -0.33% | 182,155 |
| Oct 14, 2024 | 2.98 | 3.14 | 2.93 | 3.02 | 3.02 | 1.68% | 322,161 |
| Oct 11, 2024 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 2.06% | 136,294 |
| Oct 10, 2024 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -0.68% | 176,848 |
| Oct 9, 2024 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 232,770 |
| Oct 8, 2024 | 2.91 | 2.97 | 2.90 | 2.97 | 2.97 | 1.71% | 333,173 |
| Oct 7, 2024 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.50% | 215,020 |
| Oct 4, 2024 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | -0.17% | 323,519 |
| Oct 3, 2024 | 2.92 | 3.00 | 2.91 | 3.00 | 3.00 | 2.04% | 153,418 |
| Oct 2, 2024 | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 431,388 |
| Oct 1, 2024 | 3.08 | 3.08 | 2.95 | 2.97 | 2.97 | -2.94% | 192,688 |
| Sep 30, 2024 | 3.04 | 3.12 | 2.98 | 3.06 | 3.06 | 0.99% | 244,171 |
| Sep 27, 2024 | 3.00 | 3.08 | 2.99 | 3.03 | 3.03 | -0.33% | 221,290 |
| Sep 26, 2024 | 3.06 | 3.06 | 2.97 | 3.04 | 3.04 | 1.33% | 203,982 |
| Sep 25, 2024 | 3.07 | 3.15 | 2.95 | 3.00 | 3.00 | -2.28% | 333,236 |
| Sep 24, 2024 | 2.91 | 3.18 | 2.91 | 3.07 | 3.07 | 0.99% | 472,758 |
| Sep 23, 2024 | 2.90 | 3.05 | 2.86 | 3.04 | 3.04 | 4.83% | 282,355 |
| Sep 20, 2024 | 2.95 | 3.00 | 2.89 | 2.90 | 2.90 | -2.68% | 290,723 |
| Sep 19, 2024 | 3.02 | 3.03 | 2.94 | 2.98 | 2.98 | 2.76% | 237,711 |
| Sep 18, 2024 | 2.96 | 3.09 | 2.86 | 2.90 | 2.90 | -2.03% | 410,238 |
| Sep 17, 2024 | 3.00 | 3.10 | 2.95 | 2.96 | 2.96 | -1.00% | 289,184 |
| Sep 16, 2024 | 2.91 | 3.01 | 2.90 | 2.99 | 2.99 | 2.40% | 235,719 |
| Sep 13, 2024 | 2.80 | 2.93 | 2.80 | 2.92 | 2.92 | 3.18% | 246,136 |
| Sep 12, 2024 | 2.82 | 2.91 | 2.80 | 2.83 | 2.83 | 0.71% | 487,879 |
| Sep 11, 2024 | 2.95 | 3.00 | 2.81 | 2.81 | 2.81 | -5.07% | 695,503 |
| Sep 10, 2024 | 3.08 | 3.15 | 2.95 | 2.96 | 2.96 | -4.82% | 568,522 |
| Sep 9, 2024 | 2.90 | 3.21 | 2.90 | 3.11 | 3.11 | 9.51% | 702,155 |
| Sep 6, 2024 | 3.15 | 3.15 | 2.81 | 2.84 | 2.84 | -5.62% | 555,974 |
| Sep 5, 2024 | 3.04 | 3.13 | 2.97 | 3.01 | 3.01 | 0.30% | 190,734 |
| Sep 4, 2024 | 2.98 | 3.14 | 2.90 | 3.00 | 3.00 | 1.69% | 495,399 |
| Sep 3, 2024 | 2.89 | 3.01 | 2.84 | 2.95 | 2.95 | 2.43% | 422,021 |
| Aug 30, 2024 | 2.86 | 2.99 | 2.86 | 2.88 | 2.88 | 0.70% | 381,709 |
| Aug 29, 2024 | 2.85 | 2.93 | 2.75 | 2.86 | 2.86 | 4.00% | 398,167 |
| Aug 28, 2024 | 2.75 | 2.94 | 2.75 | 2.75 | 2.75 | - | 850,870 |
| Aug 27, 2024 | 2.85 | 2.93 | 2.70 | 2.75 | 2.75 | -13.52% | 1,893,548 |
| Aug 26, 2024 | 3.15 | 3.24 | 3.11 | 3.18 | 3.18 | -1.06% | 218,068 |
| Aug 23, 2024 | 3.25 | 3.25 | 3.07 | 3.21 | 3.21 | 4.01% | 266,884 |
| Aug 22, 2024 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -4.33% | 309,660 |
| Aug 21, 2024 | 3.15 | 3.24 | 3.10 | 3.23 | 3.23 | 4.19% | 202,132 |
| Aug 20, 2024 | 3.28 | 3.36 | 3.10 | 3.10 | 3.10 | -6.91% | 503,115 |
| Aug 19, 2024 | 3.29 | 3.38 | 3.18 | 3.33 | 3.33 | 4.06% | 453,318 |
| Aug 16, 2024 | 3.19 | 3.44 | 3.18 | 3.20 | 3.20 | 0.63% | 603,547 |
| Aug 15, 2024 | 3.15 | 3.28 | 3.15 | 3.18 | 3.18 | 0.95% | 384,211 |
| Aug 14, 2024 | 3.12 | 3.32 | 3.11 | 3.15 | 3.15 | 0.96% | 785,686 |
| Aug 13, 2024 | 3.12 | 3.31 | 3.12 | 3.12 | 3.12 | -0.48% | 660,099 |
| Aug 12, 2024 | 3.48 | 3.48 | 3.10 | 3.14 | 3.14 | -3.83% | 399,061 |
| Aug 9, 2024 | 3.40 | 3.50 | 3.25 | 3.26 | 3.26 | -3.49% | 269,728 |
| Aug 8, 2024 | 3.34 | 3.48 | 3.10 | 3.38 | 3.38 | 5.93% | 599,675 |
| Aug 7, 2024 | 3.39 | 3.48 | 3.18 | 3.19 | 3.19 | -7.03% | 500,019 |
| Aug 6, 2024 | 3.20 | 3.51 | 3.20 | 3.43 | 3.43 | 4.89% | 619,095 |
| Aug 5, 2024 | 3.40 | 3.55 | 3.00 | 3.27 | 3.27 | -9.17% | 637,786 |
| Aug 2, 2024 | 3.79 | 3.85 | 3.50 | 3.60 | 3.60 | -5.26% | 344,683 |
| Aug 1, 2024 | 3.96 | 4.00 | 3.77 | 3.80 | 3.80 | -5.00% | 400,889 |
| Jul 31, 2024 | 3.95 | 4.08 | 3.91 | 4.00 | 4.00 | 0.23% | 373,164 |
| Jul 30, 2024 | 3.99 | 4.06 | 3.91 | 3.99 | 3.99 | 0.03% | 180,128 |
| Jul 29, 2024 | 3.97 | 4.06 | 3.97 | 3.99 | 3.99 | -0.99% | 298,643 |
| Jul 26, 2024 | 3.98 | 4.08 | 3.94 | 4.03 | 4.03 | 1.51% | 128,372 |
| Jul 25, 2024 | 4.08 | 4.10 | 3.95 | 3.97 | 3.97 | -2.93% | 181,689 |
| Jul 24, 2024 | 4.05 | 4.32 | 4.05 | 4.09 | 4.09 | -5.43% | 189,350 |
| Jul 23, 2024 | 4.20 | 4.43 | 4.20 | 4.33 | 4.33 | 1.05% | 425,343 |
| Jul 22, 2024 | 3.88 | 4.33 | 3.88 | 4.28 | 4.28 | 3.13% | 249,873 |
| Jul 19, 2024 | 4.26 | 4.36 | 4.05 | 4.15 | 4.15 | -3.26% | 220,680 |
| Jul 18, 2024 | 4.20 | 4.45 | 4.20 | 4.29 | 4.29 | - | 377,332 |
| Jul 17, 2024 | 4.21 | 4.45 | 4.21 | 4.29 | 4.29 | -1.04% | 183,956 |
| Jul 16, 2024 | 4.11 | 4.40 | 4.11 | 4.34 | 4.34 | 3.46% | 537,512 |
| Jul 15, 2024 | 4.20 | 4.28 | 4.04 | 4.19 | 4.19 | -0.55% | 314,238 |
| Jul 12, 2024 | 4.21 | 4.30 | 4.10 | 4.21 | 4.21 | 0.79% | 340,914 |
| Jul 11, 2024 | 3.76 | 4.20 | 3.76 | 4.18 | 4.18 | 9.71% | 435,968 |
| Jul 10, 2024 | 3.74 | 3.87 | 3.73 | 3.81 | 3.81 | 0.53% | 188,579 |
| Jul 9, 2024 | 3.80 | 3.90 | 3.67 | 3.79 | 3.79 | -2.99% | 321,344 |
| Jul 8, 2024 | 3.75 | 3.94 | 3.75 | 3.91 | 3.91 | 2.01% | 179,957 |
| Jul 5, 2024 | 4.02 | 4.02 | 3.80 | 3.83 | 3.83 | -2.54% | 355,055 |
| Jul 3, 2024 | 3.70 | 4.01 | 3.57 | 3.93 | 3.93 | 3.97% | 240,840 |