Curaleaf Holdings, Inc. (CURLF)
OTCMKTS
· Delayed Price · Currency is USD
0.9800
+0.2084 (27.01%)
Apr 17, 2025, 3:59 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.89 | 0.99 | 0.83 | 0.98 | 0.98 | 16.33% | 704,034 |
| Apr 16, 2025 | 0.85 | 0.87 | 0.80 | 0.84 | 0.84 | 4.00% | 482,063 |
| Apr 15, 2025 | 0.81 | 0.85 | 0.77 | 0.81 | 0.81 | 2.53% | 376,586 |
| Apr 14, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | -1.25% | 238,121 |
| Apr 11, 2025 | 0.80 | 0.81 | 0.75 | 0.80 | 0.80 | 5.26% | 430,110 |
| Apr 10, 2025 | 0.77 | 0.79 | 0.73 | 0.76 | 0.76 | 1.50% | 380,402 |
| Apr 9, 2025 | 0.69 | 0.83 | 0.69 | 0.75 | 0.75 | 1.74% | 599,618 |
| Apr 8, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.74 | -0.37% | 1,059,694 |
| Apr 7, 2025 | 0.68 | 0.76 | 0.68 | 0.74 | 0.74 | -4.23% | 674,651 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.70 | 0.77 | 0.77 | -9.26% | 1,459,714 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.81 | 0.85 | 0.85 | -4.52% | 466,595 |
| Apr 2, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.93% | 244,070 |
| Apr 1, 2025 | 0.91 | 0.98 | 0.90 | 0.91 | 0.91 | -0.24% | 255,486 |
| Mar 31, 2025 | 0.94 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 564,196 |
| Mar 28, 2025 | 1.01 | 1.01 | 0.89 | 1.00 | 1.00 | 0.74% | 534,652 |
| Mar 27, 2025 | 0.86 | 1.01 | 0.86 | 0.99 | 0.99 | 12.87% | 602,680 |
| Mar 26, 2025 | 0.93 | 0.93 | 0.84 | 0.88 | 0.88 | -1.62% | 1,698,988 |
| Mar 25, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | -1.43% | 534,912 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 0.78% | 512,325 |
| Mar 21, 2025 | 1.04 | 1.04 | 0.90 | 0.90 | 0.90 | -4.88% | 593,267 |
| Mar 20, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | 0.95 | -4.04% | 288,200 |
| Mar 19, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | 0.96% | 392,342 |
| Mar 18, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 0.27% | 279,340 |
| Mar 17, 2025 | 0.93 | 1.01 | 0.93 | 0.97 | 0.97 | 3.95% | 687,839 |
| Mar 14, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.83% | 625,999 |
| Mar 13, 2025 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -6.11% | 423,001 |
| Mar 12, 2025 | 1.11 | 1.21 | 0.96 | 0.98 | 0.98 | 2.08% | 682,713 |
| Mar 11, 2025 | 0.98 | 1.01 | 0.94 | 0.96 | 0.96 | -3.03% | 556,236 |
| Mar 10, 2025 | 1.01 | 1.05 | 0.94 | 0.99 | 0.99 | -1.98% | 985,502 |
| Mar 7, 2025 | 1.02 | 1.12 | 1.00 | 1.01 | 1.01 | -2.88% | 813,800 |
| Mar 6, 2025 | 1.01 | 1.11 | 1.01 | 1.04 | 1.04 | -6.31% | 638,504 |
| Mar 5, 2025 | 1.05 | 1.18 | 1.00 | 1.11 | 1.11 | 5.71% | 1,569,931 |
| Mar 4, 2025 | 1.18 | 1.20 | 1.01 | 1.05 | 1.05 | -11.02% | 1,665,527 |
| Mar 3, 2025 | 1.29 | 1.35 | 1.17 | 1.18 | 1.18 | -9.92% | 706,977 |
| Feb 28, 2025 | 1.33 | 1.35 | 1.25 | 1.31 | 1.31 | -1.50% | 255,339 |
| Feb 27, 2025 | 1.31 | 1.34 | 1.25 | 1.33 | 1.33 | 0.76% | 160,634 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | 0.76% | 234,114 |
| Feb 25, 2025 | 1.34 | 1.41 | 1.30 | 1.31 | 1.31 | -5.89% | 376,474 |
| Feb 24, 2025 | 1.34 | 1.44 | 1.31 | 1.39 | 1.39 | -1.28% | 210,724 |
| Feb 21, 2025 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | -0.70% | 529,682 |
| Feb 20, 2025 | 1.44 | 1.45 | 1.33 | 1.42 | 1.42 | 2.16% | 542,556 |
| Feb 19, 2025 | 1.39 | 1.44 | 1.30 | 1.39 | 1.39 | -2.11% | 750,250 |
| Feb 18, 2025 | 1.47 | 1.49 | 1.39 | 1.42 | 1.42 | -4.05% | 739,310 |
| Feb 14, 2025 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | -1.33% | 406,433 |
| Feb 13, 2025 | 1.42 | 1.54 | 1.40 | 1.50 | 1.50 | 3.45% | 623,918 |
| Feb 12, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | 0.21% | 250,379 |
| Feb 11, 2025 | 1.51 | 1.58 | 1.43 | 1.45 | 1.45 | -6.58% | 455,140 |
| Feb 10, 2025 | 1.67 | 1.67 | 1.52 | 1.55 | 1.55 | -3.19% | 429,267 |
| Feb 7, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | -1.84% | 1,667,443 |
| Feb 6, 2025 | 1.61 | 1.69 | 1.58 | 1.63 | 1.63 | -1.21% | 1,849,876 |