Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.070 (-5.74%)
Jul 11, 2025, 9:45 AM EDT

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2025 0.82 0.88 0.81 0.84 0.84 -1.99% 254,155
Jun 10, 2025 0.87 0.87 0.85 0.85 0.85 -2.76% 171,652
Jun 9, 2025 0.86 0.88 0.86 0.88 0.88 -0.44% 144,509
Jun 6, 2025 0.86 0.88 0.85 0.88 0.88 3.41% 223,057
Jun 5, 2025 0.89 0.89 0.85 0.85 0.85 -1.05% 202,573
Jun 4, 2025 0.85 0.89 0.82 0.86 0.86 4.88% 961,112
Jun 3, 2025 0.81 0.86 0.81 0.82 0.82 -0.91% 220,004
Jun 2, 2025 0.84 0.85 0.81 0.83 0.83 -0.30% 437,060
May 30, 2025 0.81 0.88 0.81 0.83 0.83 -5.36% 626,704
May 29, 2025 0.91 0.91 0.86 0.88 0.88 -2.00% 102,629
May 28, 2025 0.93 0.93 0.86 0.89 0.89 0.57% 224,913
May 27, 2025 0.85 0.94 0.85 0.89 0.89 3.79% 549,140
May 23, 2025 0.84 0.89 0.84 0.86 0.86 1.82% 213,443
May 22, 2025 0.87 0.87 0.80 0.84 0.84 0.82% 168,354
May 21, 2025 0.83 0.90 0.83 0.84 0.84 -4.55% 275,045
May 20, 2025 0.85 0.89 0.83 0.88 0.88 2.53% 227,658
May 19, 2025 0.84 0.91 0.83 0.85 0.85 2.43% 233,853
May 16, 2025 0.90 0.93 0.83 0.83 0.83 -5.66% 411,439
May 15, 2025 0.89 0.92 0.85 0.88 0.88 0.12% 684,438
May 14, 2025 0.86 0.90 0.86 0.88 0.88 1.38% 384,643
May 13, 2025 0.85 0.88 0.81 0.87 0.87 5.89% 410,976
May 12, 2025 0.84 0.86 0.80 0.82 0.82 -2.19% 695,478
May 9, 2025 0.88 0.90 0.81 0.84 0.84 -5.87% 1,232,085
May 8, 2025 0.91 0.91 0.85 0.89 0.89 4.74% 501,036
May 7, 2025 0.87 0.90 0.85 0.85 0.85 -2.41% 401,326
May 6, 2025 0.99 0.99 0.87 0.87 0.87 -6.33% 486,474
May 5, 2025 0.93 1.02 0.93 0.93 0.93 -2.92% 297,543
May 2, 2025 0.97 1.00 0.95 0.96 0.96 -2.04% 349,119
May 1, 2025 1.01 1.08 0.95 0.98 0.98 -9.01% 3,100,127
Apr 30, 2025 0.88 1.12 0.87 1.08 1.08 19.77% 1,324,497
Apr 29, 2025 0.88 0.98 0.88 0.90 0.90 1.66% 597,680