Curaleaf Holdings, Inc. (CURLF)
OTCMKTS
· Delayed Price · Currency is USD
3.050
+0.060 (2.01%)
Sep 27, 2024, 1:53 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | 0.99% | 21,520 |
| Sep 26, 2024 | 3.06 | 3.06 | 2.97 | 3.04 | 3.04 | 1.33% | 204,000 |
| Sep 25, 2024 | 3.07 | 3.15 | 2.95 | 3.00 | 3.00 | -2.60% | 333,236 |
| Sep 24, 2024 | 2.91 | 3.18 | 2.91 | 3.08 | 3.08 | 1.32% | 472,800 |
| Sep 23, 2024 | 2.90 | 3.05 | 2.86 | 3.04 | 3.04 | 4.83% | 282,400 |
| 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% | 289,200 |
| 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% | 487,900 |
| 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 | -5.13% | 568,522 |
| Sep 9, 2024 | 2.90 | 3.21 | 2.90 | 3.12 | 3.12 | 10.25% | 702,200 |
| Sep 6, 2024 | 3.15 | 3.15 | 2.81 | 2.83 | 2.83 | -5.98% | 556,000 |
| Sep 5, 2024 | 3.04 | 3.13 | 2.97 | 3.01 | 3.01 | 0.33% | 190,734 |
| Sep 4, 2024 | 2.98 | 3.14 | 2.90 | 3.00 | 3.00 | 1.69% | 495,400 |
| 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% | 398,200 |
| Aug 28, 2024 | 2.75 | 2.94 | 2.75 | 2.75 | 2.75 | - | 850,900 |
| 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 | -0.93% | 218,100 |
| Aug 23, 2024 | 3.25 | 3.25 | 3.07 | 3.21 | 3.21 | 3.88% | 266,900 |
| Aug 22, 2024 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -4.33% | 309,700 |
| 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% | 785,700 |
| Aug 13, 2024 | 3.12 | 3.31 | 3.12 | 3.12 | 3.12 | -0.95% | 660,100 |
| Aug 12, 2024 | 3.48 | 3.48 | 3.10 | 3.15 | 3.15 | -3.37% | 399,100 |
| Aug 9, 2024 | 3.40 | 3.50 | 3.25 | 3.26 | 3.26 | -3.55% | 269,728 |
| Aug 8, 2024 | 3.34 | 3.48 | 3.10 | 3.38 | 3.38 | 5.96% | 599,700 |
| Aug 7, 2024 | 3.39 | 3.48 | 3.18 | 3.19 | 3.19 | -7.00% | 500,019 |
| Aug 6, 2024 | 3.20 | 3.51 | 3.20 | 3.43 | 3.43 | 4.89% | 619,100 |
| Aug 5, 2024 | 3.40 | 3.55 | 3.00 | 3.27 | 3.27 | -9.17% | 637,800 |
| Aug 2, 2024 | 3.79 | 3.85 | 3.50 | 3.60 | 3.60 | -5.26% | 344,700 |
| Aug 1, 2024 | 3.96 | 4.00 | 3.77 | 3.80 | 3.80 | -5.00% | 400,900 |
| Jul 31, 2024 | 3.95 | 4.08 | 3.91 | 4.00 | 4.00 | 0.25% | 373,200 |
| Jul 30, 2024 | 3.99 | 4.06 | 3.91 | 3.99 | 3.99 | - | 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% | 128,400 |
| Jul 25, 2024 | 4.08 | 4.10 | 3.95 | 3.97 | 3.97 | -2.93% | 181,700 |
| Jul 24, 2024 | 4.05 | 4.32 | 4.05 | 4.09 | 4.09 | -5.54% | 189,400 |
| Jul 23, 2024 | 4.20 | 4.43 | 4.20 | 4.33 | 4.33 | 1.17% | 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 | -1.15% | 183,956 |
| Jul 16, 2024 | 4.11 | 4.40 | 4.11 | 4.34 | 4.34 | 3.33% | 537,512 |
| Jul 15, 2024 | 4.20 | 4.28 | 4.04 | 4.20 | 4.20 | -0.24% | 314,238 |
| Jul 12, 2024 | 4.21 | 4.30 | 4.10 | 4.21 | 4.21 | 0.72% | 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 | -3.07% | 321,344 |
| Jul 8, 2024 | 3.75 | 3.94 | 3.75 | 3.91 | 3.91 | 2.09% | 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 |
| Jul 2, 2024 | 3.79 | 3.85 | 3.66 | 3.78 | 3.78 | -2.58% | 320,189 |
| Jul 1, 2024 | 3.84 | 4.05 | 3.77 | 3.88 | 3.88 | 0.78% | 416,720 |
| Jun 28, 2024 | 4.27 | 4.27 | 3.80 | 3.85 | 3.85 | -9.84% | 588,666 |
| Jun 27, 2024 | 4.15 | 4.27 | 4.08 | 4.27 | 4.27 | 4.66% | 915,005 |
| Jun 26, 2024 | 3.92 | 4.13 | 3.87 | 4.08 | 4.08 | 2.26% | 416,942 |
| Jun 25, 2024 | 4.00 | 4.25 | 3.97 | 3.99 | 3.99 | -3.39% | 245,762 |
| Jun 24, 2024 | 4.05 | 4.15 | 3.86 | 4.13 | 4.13 | 3.25% | 282,335 |
| Jun 21, 2024 | 3.91 | 4.00 | 3.86 | 4.00 | 4.00 | - | 268,527 |
| Jun 20, 2024 | 3.98 | 4.03 | 3.88 | 4.00 | 4.00 | 1.27% | 295,335 |
| Jun 18, 2024 | 3.94 | 4.06 | 3.93 | 3.95 | 3.95 | -1.50% | 198,015 |
| Jun 17, 2024 | 3.95 | 4.06 | 3.84 | 4.01 | 4.01 | - | 488,529 |
| Jun 14, 2024 | 4.17 | 4.25 | 4.00 | 4.01 | 4.01 | -4.30% | 534,083 |
| Jun 13, 2024 | 4.40 | 4.44 | 4.18 | 4.19 | 4.19 | -6.05% | 419,289 |
| Jun 12, 2024 | 4.29 | 4.49 | 4.29 | 4.46 | 4.46 | 2.06% | 182,537 |
| Jun 11, 2024 | 4.35 | 4.42 | 4.25 | 4.37 | 4.37 | -1.13% | 226,562 |
| Jun 10, 2024 | 4.40 | 4.51 | 4.39 | 4.42 | 4.42 | -1.78% | 261,592 |
| Jun 7, 2024 | 4.43 | 4.50 | 4.29 | 4.50 | 4.50 | 0.67% | 391,332 |
| Jun 6, 2024 | 4.50 | 4.51 | 4.38 | 4.47 | 4.47 | -0.22% | 232,511 |
| Jun 5, 2024 | 4.48 | 4.62 | 4.42 | 4.48 | 4.48 | -0.67% | 208,280 |
| Jun 4, 2024 | 4.47 | 4.53 | 4.35 | 4.51 | 4.51 | 0.45% | 258,880 |
| Jun 3, 2024 | 4.48 | 4.73 | 4.41 | 4.49 | 4.49 | -3.23% | 311,688 |
| May 31, 2024 | 4.69 | 4.69 | 4.48 | 4.64 | 4.64 | 1.75% | 526,478 |
| May 30, 2024 | 4.49 | 4.69 | 4.47 | 4.56 | 4.56 | 1.33% | 7,179,648 |
| May 29, 2024 | 4.61 | 4.80 | 4.49 | 4.50 | 4.50 | -3.64% | 312,154 |
| May 28, 2024 | 4.67 | 4.85 | 4.63 | 4.67 | 4.67 | -0.21% | 263,606 |
| May 24, 2024 | 4.70 | 4.82 | 4.65 | 4.68 | 4.68 | -0.85% | 5,361,922 |
| May 23, 2024 | 5.05 | 5.17 | 4.69 | 4.72 | 4.72 | -7.81% | 619,808 |
| May 22, 2024 | 5.20 | 5.25 | 5.08 | 5.12 | 5.12 | -2.66% | 254,593 |
| May 21, 2024 | 5.32 | 5.49 | 5.08 | 5.26 | 5.26 | -0.57% | 485,378 |
| May 20, 2024 | 5.55 | 5.68 | 5.05 | 5.29 | 5.29 | -5.37% | 641,150 |
| May 17, 2024 | 5.67 | 5.82 | 5.50 | 5.59 | 5.59 | -1.41% | 935,084 |
| May 16, 2024 | 5.50 | 6.01 | 5.50 | 5.67 | 5.67 | 1.07% | 1,529,681 |
| May 15, 2024 | 5.87 | 5.87 | 5.55 | 5.61 | 5.61 | -4.43% | 770,308 |
| May 14, 2024 | 5.44 | 5.87 | 5.44 | 5.87 | 5.87 | 4.82% | 1,197,118 |
| May 13, 2024 | 5.65 | 5.65 | 5.22 | 5.60 | 5.60 | 1.82% | 1,056,905 |
| May 10, 2024 | 5.50 | 5.65 | 5.16 | 5.50 | 5.50 | - | 929,397 |
| May 9, 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | 333,419 |
| May 8, 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -0.75% | 292,530 |
| May 7, 2024 | 5.53 | 5.69 | 5.27 | 5.34 | 5.34 | -5.15% | 359,722 |