Skip to main content
Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
1.490
+0.200 (15.50%)
Feb 4, 2025, 4:00 PM EST

Curaleaf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.251.511.251.491.4916.41%1,512,740
Feb 3, 20251.281.351.211.281.28-3.03%819,354
Jan 31, 20251.371.411.281.321.32-7.04%827,439
Jan 30, 20251.261.431.261.421.4212.25%565,041
Jan 29, 20251.251.341.251.271.271.20%426,207
Jan 28, 20251.291.341.251.251.25-1.57%775,569
Jan 27, 20251.341.351.251.271.27-3.05%487,314
Jan 24, 20251.311.351.271.311.31-1,414,383
Jan 23, 20251.361.421.301.311.31-5.76%1,157,266
Jan 22, 20251.481.521.391.391.39-6.71%533,590
Jan 21, 20251.561.561.461.491.49-1.32%387,709
Jan 17, 20251.371.521.371.511.5110.22%597,523
Jan 16, 20251.361.401.331.371.37-0.51%340,191
Jan 15, 20251.411.411.361.381.380.51%287,863
Jan 14, 20251.361.411.351.371.37-4.20%635,150
Jan 13, 20251.451.471.371.431.43-1.38%449,095
Jan 10, 20251.491.531.421.451.45-2.03%1,054,994
Jan 8, 20251.641.641.471.481.48-8.64%883,804
Jan 7, 20251.681.681.591.621.62-0.61%508,563
Jan 6, 20251.651.671.611.631.631.24%671,523
Jan 3, 20251.651.651.601.611.61-1.83%436,037
Jan 2, 20251.641.661.511.641.645.13%1,328,711
Dec 31, 20241.431.621.431.561.564.35%1,086,301
Dec 30, 20241.431.551.431.501.50-1.64%1,447,844
Dec 27, 20241.501.571.481.521.52-2.56%590,247
Dec 26, 20241.451.601.431.561.560.84%490,383
Dec 24, 20241.451.561.451.551.553.83%355,438
Dec 23, 20241.431.531.431.491.49-684,941
Dec 20, 20241.431.591.431.491.491.36%635,462
Dec 19, 20241.501.661.471.471.47-3.29%545,887
Dec 18, 20241.591.671.511.521.52-6.17%518,328
Dec 17, 20241.471.621.441.621.629.46%856,475
Dec 16, 20241.511.601.451.481.48-6.68%907,415
Dec 13, 20241.581.611.501.591.590.70%694,620
Dec 12, 20241.671.691.551.581.58-6.80%1,237,313
Dec 11, 20241.761.781.671.691.69-4.25%678,093
Dec 10, 20241.801.871.751.771.77-1.12%427,949
Dec 9, 20241.721.851.701.791.794.39%635,855
Dec 6, 20241.741.791.701.711.71-1.72%512,797
Dec 5, 20241.751.820.881.741.74-0.57%798,781
Dec 4, 20241.811.841.711.751.75-3.85%876,554
Dec 3, 20241.911.951.821.821.82-6.19%1,056,317
Dec 2, 20241.921.991.871.941.940.67%492,262
Nov 29, 20241.972.011.901.931.93-4.60%292,756
Nov 27, 20241.892.031.892.022.021.51%4,154,307
Nov 26, 20241.902.061.881.991.991.02%549,712
Nov 25, 20241.821.981.821.971.971.03%668,632
Nov 22, 20242.002.001.871.951.95-2.01%1,063,720
Nov 21, 20242.052.111.911.991.99-5.01%800,840
Nov 20, 20242.032.172.002.102.100.96%421,408
Nov 19, 20242.152.172.002.082.08-4.38%741,652
Nov 18, 20242.152.352.132.172.17-2.25%607,657
Nov 15, 20242.102.252.062.222.220.91%731,740
Nov 14, 20242.232.362.132.202.20-1.79%1,098,737
Nov 13, 20242.122.291.902.242.249.80%1,374,771
Nov 12, 20241.732.061.662.042.0422.89%2,361,894
Nov 11, 20242.122.151.641.661.66-22.07%3,126,765
Nov 8, 20242.282.302.072.132.13-5.50%1,037,938
Nov 7, 20242.102.322.072.252.253.58%2,221,750
Nov 6, 20242.782.922.102.182.18-30.26%4,111,009
Nov 5, 20243.103.133.033.123.120.19%367,512
Nov 4, 20243.043.143.003.113.115.20%607,570
Nov 1, 20243.003.002.912.962.962.42%387,369
Oct 31, 20242.962.982.852.892.89-2.03%389,712
Oct 30, 20243.003.062.922.952.95-1.99%613,770
Oct 29, 20243.243.252.983.013.01-6.67%610,893
Oct 28, 20243.393.473.203.233.23-5.43%537,059
Oct 25, 20243.313.453.313.413.412.10%408,640
Oct 24, 20243.383.543.313.343.34-2.05%324,945
Oct 23, 20243.553.583.373.413.41-3.94%386,112
Oct 22, 20243.103.553.103.553.5513.24%1,406,544
Oct 21, 20243.093.203.093.143.140.48%198,565
Oct 18, 20243.023.153.023.123.122.30%312,418
Oct 17, 20242.983.102.983.053.052.35%409,658
Oct 16, 20242.953.102.952.982.98-1.00%259,139
Oct 15, 20242.933.052.933.013.01-0.33%182,155
Oct 14, 20242.983.142.933.023.021.68%322,161
Oct 11, 20242.902.972.902.972.972.06%136,294
Oct 10, 20242.952.962.902.912.91-0.68%176,848
Oct 9, 20242.952.982.912.932.93-1.35%232,770
Oct 8, 20242.912.972.902.972.971.71%333,173
Oct 7, 20243.003.002.912.922.92-2.50%215,020
Oct 4, 20243.003.052.973.003.00-0.17%323,519
Oct 3, 20242.923.002.913.003.002.04%153,418
Oct 2, 20242.922.982.912.942.94-1.01%431,388
Oct 1, 20243.083.082.952.972.97-2.94%192,688
Sep 30, 20243.043.122.983.063.060.99%244,171
Sep 27, 20243.003.082.993.033.03-0.33%221,290
Sep 26, 20243.063.062.973.043.041.33%203,982
Sep 25, 20243.073.152.953.003.00-2.28%333,236
Sep 24, 20242.913.182.913.073.070.99%472,758
Sep 23, 20242.903.052.863.043.044.83%282,355
Sep 20, 20242.953.002.892.902.90-2.68%290,723
Sep 19, 20243.023.032.942.982.982.76%237,711
Sep 18, 20242.963.092.862.902.90-2.03%410,238
Sep 17, 20243.003.102.952.962.96-1.00%289,184
Sep 16, 20242.913.012.902.992.992.40%235,719
Sep 13, 20242.802.932.802.922.923.18%246,136
Sep 12, 20242.822.912.802.832.830.71%487,879
Sep 11, 20242.953.002.812.812.81-5.07%695,503