Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
3.000
-0.310 (-9.37%)
Oct 10, 2025, 3:59 PM EDT
Curaleaf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.21 | 3.35 | 2.99 | 3.00 | 3.00 | -9.47% | 593,493 |
| Oct 9, 2025 | 3.22 | 3.50 | 3.22 | 3.31 | 3.31 | 1.66% | 682,027 |
| Oct 8, 2025 | 3.20 | 3.35 | 3.15 | 3.26 | 3.26 | 1.40% | 419,902 |
| Oct 7, 2025 | 3.02 | 3.40 | 3.02 | 3.22 | 3.22 | 2.39% | 1,036,981 |
| Oct 6, 2025 | 2.83 | 3.30 | 2.83 | 3.14 | 3.14 | 3.63% | 900,663 |
| Oct 3, 2025 | 3.16 | 3.40 | 2.99 | 3.03 | 3.03 | -3.19% | 1,158,346 |
| Oct 2, 2025 | 2.91 | 3.18 | 2.84 | 3.13 | 3.13 | 7.56% | 835,894 |
| Oct 1, 2025 | 2.77 | 2.98 | 2.70 | 2.91 | 2.91 | 4.30% | 3,759,600 |
| Sep 30, 2025 | 3.27 | 3.45 | 2.70 | 2.79 | 2.79 | -13.35% | 1,988,639 |
| Sep 29, 2025 | 2.65 | 3.23 | 2.65 | 3.22 | 3.22 | 37.02% | 3,465,602 |
| Sep 26, 2025 | 2.52 | 2.63 | 2.33 | 2.35 | 2.35 | -7.37% | 620,172 |
| Sep 25, 2025 | 2.72 | 2.77 | 2.52 | 2.54 | 2.54 | -6.86% | 566,448 |
| Sep 24, 2025 | 2.60 | 2.81 | 2.54 | 2.72 | 2.72 | 3.57% | 613,268 |
| Sep 23, 2025 | 2.53 | 2.79 | 2.50 | 2.63 | 2.63 | 5.62% | 745,281 |
| Sep 22, 2025 | 2.60 | 2.65 | 2.49 | 2.49 | 2.49 | -4.23% | 543,918 |
| Sep 19, 2025 | 2.57 | 2.68 | 2.47 | 2.60 | 2.60 | -0.23% | 1,187,235 |
| Sep 18, 2025 | 2.53 | 2.80 | 2.45 | 2.61 | 2.61 | 4.66% | 694,360 |
| Sep 17, 2025 | 2.60 | 2.63 | 2.40 | 2.49 | 2.49 | -2.12% | 372,543 |
| Sep 16, 2025 | 2.38 | 2.58 | 2.37 | 2.54 | 2.54 | 7.80% | 587,712 |
| Sep 15, 2025 | 2.40 | 2.50 | 2.35 | 2.36 | 2.36 | -1.87% | 662,753 |
| Sep 12, 2025 | 2.54 | 2.65 | 2.40 | 2.41 | 2.41 | -6.78% | 815,699 |
| Sep 11, 2025 | 2.56 | 2.80 | 2.45 | 2.58 | 2.58 | -9.79% | 1,143,587 |
| Sep 10, 2025 | 3.02 | 3.14 | 2.83 | 2.86 | 2.86 | -7.44% | 998,248 |
| Sep 9, 2025 | 2.94 | 3.25 | 2.92 | 3.09 | 3.09 | 5.10% | 1,290,171 |
| Sep 8, 2025 | 3.00 | 3.08 | 2.88 | 2.94 | 2.94 | 3.16% | 546,017 |
| Sep 5, 2025 | 2.80 | 3.00 | 2.69 | 2.85 | 2.85 | 1.79% | 502,835 |
| Sep 4, 2025 | 2.68 | 2.93 | 2.65 | 2.80 | 2.80 | 2.19% | 436,822 |
| Sep 3, 2025 | 2.84 | 3.02 | 2.73 | 2.74 | 2.74 | -6.16% | 784,446 |
| Sep 2, 2025 | 3.00 | 3.29 | 2.90 | 2.92 | 2.92 | -11.52% | 1,182,164 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.10 | 3.30 | 3.30 | -2.08% | 1,147,959 |
| Aug 28, 2025 | 3.20 | 3.65 | 3.09 | 3.37 | 3.37 | 5.18% | 3,089,879 |
| Aug 27, 2025 | 3.10 | 3.25 | 3.04 | 3.20 | 3.20 | 1.46% | 1,814,313 |
| Aug 26, 2025 | 3.04 | 3.25 | 2.91 | 3.16 | 3.16 | 5.62% | 2,080,190 |
| Aug 25, 2025 | 2.80 | 3.05 | 2.80 | 2.99 | 2.99 | 6.03% | 895,686 |
| Aug 22, 2025 | 2.87 | 2.99 | 2.76 | 2.82 | 2.82 | -1.40% | 738,996 |
| 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 |