Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
2.820
-0.040 (-1.40%)
Aug 22, 2025, 3:59 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.87 | 2.99 | 2.81 | 2.82 | - | -1.40% | 136,766 |
| Aug 21, 2025 | 2.63 | 2.87 | 2.49 | 2.86 | 2.86 | 9.58% | 825,018 |
| Aug 20, 2025 | 2.41 | 2.70 | 2.41 | 2.61 | 2.61 | 4.40% | 949,086 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.50 | 2.50 | 2.50 | -13.79% | 1,712,872 |
| Aug 18, 2025 | 2.68 | 2.93 | 2.66 | 2.90 | 2.90 | 9.10% | 1,935,896 |
| Aug 15, 2025 | 3.07 | 3.07 | 2.65 | 2.66 | 2.66 | -9.50% | 1,762,433 |
| Aug 14, 2025 | 3.08 | 3.08 | 2.89 | 2.94 | 2.94 | -4.64% | 2,353,177 |
| Aug 13, 2025 | 2.55 | 3.08 | 2.55 | 3.08 | 3.08 | 13.24% | 2,865,777 |
| Aug 12, 2025 | 2.85 | 2.95 | 2.58 | 2.72 | 2.72 | -1.45% | 3,230,749 |
| Aug 11, 2025 | 2.22 | 2.85 | 2.20 | 2.76 | 2.76 | 35.29% | 5,111,839 |
| Aug 8, 2025 | 1.74 | 2.11 | 1.74 | 2.04 | 2.04 | 13.97% | 1,669,302 |
| Aug 7, 2025 | 1.64 | 1.80 | 1.52 | 1.79 | 1.79 | 6.55% | 6,034,172 |
| Aug 6, 2025 | 1.92 | 2.05 | 1.64 | 1.68 | 1.68 | -12.50% | 1,234,985 |
| Aug 5, 2025 | 1.54 | 1.92 | 1.50 | 1.92 | 1.92 | 16.36% | 2,171,856 |
| Aug 4, 2025 | 1.40 | 1.73 | 1.35 | 1.65 | 1.65 | 15.95% | 1,382,707 |
| Aug 1, 2025 | 1.35 | 1.60 | 1.34 | 1.42 | 1.42 | 5.41% | 945,645 |
| Jul 31, 2025 | 1.38 | 1.49 | 1.35 | 1.35 | 1.35 | -3.57% | 821,270 |
| Jul 30, 2025 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | 0.65% | 483,014 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.35 | 1.39 | 1.39 | -5.57% | 555,854 |
| Jul 28, 2025 | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | 2.43% | 1,597,439 |
| Jul 25, 2025 | 1.21 | 1.46 | 1.21 | 1.44 | 1.44 | 13.23% | 878,948 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 1.60% | 418,072 |
| Jul 23, 2025 | 1.19 | 1.28 | 1.16 | 1.25 | 1.25 | 6.84% | 432,124 |
| Jul 22, 2025 | 1.20 | 1.32 | 1.15 | 1.17 | 1.17 | -5.65% | 1,433,674 |
| Jul 21, 2025 | 1.00 | 1.24 | 0.97 | 1.24 | 1.24 | 24.00% | 678,026 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.60% | 286,064 |
| Jul 17, 2025 | 1.02 | 1.03 | 0.95 | 1.01 | 1.01 | 0.60% | 309,550 |
| Jul 16, 2025 | 1.00 | 1.03 | 0.94 | 1.00 | 1.00 | - | 893,656 |
| Jul 15, 2025 | 1.06 | 1.12 | 1.00 | 1.00 | 1.00 | -10.55% | 542,887 |
| Jul 14, 2025 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | -2.78% | 512,876 |
| Jul 11, 2025 | 1.13 | 1.27 | 1.11 | 1.15 | 1.15 | -5.74% | 511,419 |
| 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 |