Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
3.210
-0.110 (-3.31%)
May 26, 2026, 1:12 PM EST
CURLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.35 | 3.47 | 3.09 | 3.16 | - | -4.82% | 235,136 |
| May 22, 2026 | 3.47 | 3.47 | 3.22 | 3.32 | 3.32 | -2.06% | 5,752,520 |
| May 21, 2026 | 3.40 | 3.47 | 3.20 | 3.39 | 3.39 | 1.80% | 860,647 |
| May 20, 2026 | 3.19 | 3.34 | 3.14 | 3.33 | 3.33 | 3.42% | 634,240 |
| May 19, 2026 | 3.41 | 3.50 | 3.16 | 3.22 | 3.22 | -6.94% | 662,251 |
| May 18, 2026 | 3.34 | 3.50 | 3.01 | 3.46 | 3.46 | 1.35% | 1,262,878 |
| May 15, 2026 | 3.78 | 4.04 | 3.35 | 3.41 | 3.41 | -13.35% | 1,125,733 |
| May 14, 2026 | 3.95 | 4.01 | 3.84 | 3.94 | 3.94 | - | 620,977 |
| May 13, 2026 | 3.87 | 4.14 | 3.68 | 3.94 | 3.94 | 2.07% | 1,144,084 |
| May 12, 2026 | 3.83 | 3.96 | 3.81 | 3.86 | 3.86 | -3.26% | 554,756 |
| May 11, 2026 | 3.90 | 4.02 | 3.75 | 3.99 | 3.99 | 2.57% | 810,311 |
| May 8, 2026 | 3.89 | 3.98 | 3.81 | 3.89 | 3.89 | -1.07% | 1,215,720 |
| May 7, 2026 | 3.90 | 3.97 | 3.72 | 3.93 | 3.93 | 3.26% | 1,304,494 |
| May 6, 2026 | 3.50 | 3.82 | 3.46 | 3.81 | 3.81 | 9.43% | 1,165,522 |
| May 5, 2026 | 3.26 | 3.49 | 3.26 | 3.48 | 3.48 | 6.75% | 896,105 |
| May 4, 2026 | 3.37 | 3.43 | 3.22 | 3.26 | 3.26 | -3.83% | 718,974 |
| May 1, 2026 | 3.51 | 3.54 | 3.35 | 3.39 | 3.39 | -3.69% | 984,318 |
| Apr 30, 2026 | 3.24 | 3.62 | 3.23 | 3.52 | 3.52 | 7.51% | 1,646,852 |
| Apr 29, 2026 | 3.20 | 3.37 | 3.11 | 3.27 | 3.27 | -0.79% | 1,712,349 |
| Apr 28, 2026 | 3.44 | 3.44 | 3.21 | 3.30 | 3.30 | -4.07% | 780,727 |
| Apr 27, 2026 | 3.44 | 3.44 | 3.15 | 3.44 | 3.44 | 4.24% | 1,152,844 |
| Apr 24, 2026 | 2.96 | 3.34 | 2.92 | 3.30 | 3.30 | 13.40% | 3,860,120 |
| Apr 23, 2026 | 4.10 | 4.10 | 2.85 | 2.91 | 2.91 | -23.96% | 4,355,246 |
| Apr 22, 2026 | 3.01 | 4.04 | 3.01 | 3.83 | 3.83 | 26.30% | 6,448,921 |
| Apr 21, 2026 | 3.05 | 3.14 | 2.98 | 3.03 | 3.03 | -0.66% | 1,369,142 |
| Apr 20, 2026 | 2.72 | 3.14 | 2.70 | 3.05 | 3.05 | 12.13% | 1,533,331 |
| Apr 17, 2026 | 2.63 | 2.75 | 2.61 | 2.72 | 2.72 | 4.21% | 1,141,628 |
| Apr 16, 2026 | 2.55 | 2.66 | 2.51 | 2.61 | 2.61 | - | 931,542 |
| Apr 15, 2026 | 2.35 | 2.62 | 2.35 | 2.61 | 2.61 | 7.90% | 591,990 |
| Apr 14, 2026 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | 0.83% | 394,685 |
| Apr 13, 2026 | 2.29 | 2.43 | 2.27 | 2.40 | 2.40 | 3.14% | 467,103 |
| Apr 10, 2026 | 2.39 | 2.48 | 2.30 | 2.33 | 2.33 | -4.67% | 423,928 |
| Apr 9, 2026 | 2.28 | 2.49 | 2.28 | 2.44 | 2.44 | 1.24% | 579,972 |
| Apr 8, 2026 | 2.37 | 2.44 | 2.30 | 2.41 | 2.41 | 5.70% | 454,187 |
| Apr 7, 2026 | 2.33 | 2.51 | 2.22 | 2.28 | 2.28 | -5.79% | 641,179 |
| Apr 6, 2026 | 2.31 | 2.45 | 2.31 | 2.42 | 2.42 | 0.08% | 703,573 |
| Apr 2, 2026 | 2.14 | 2.43 | 2.14 | 2.42 | 2.42 | 8.43% | 933,237 |
| Apr 1, 2026 | 2.15 | 2.24 | 2.09 | 2.23 | 2.23 | 4.21% | 339,215 |
| Mar 31, 2026 | 1.90 | 2.17 | 1.90 | 2.14 | 2.14 | 13.23% | 612,120 |
| Mar 30, 2026 | 1.95 | 2.14 | 1.86 | 1.89 | 1.89 | -4.55% | 619,564 |
| Mar 27, 2026 | 2.28 | 2.28 | 1.95 | 1.98 | 1.98 | -7.91% | 795,278 |
| Mar 26, 2026 | 2.27 | 2.30 | 2.14 | 2.15 | 2.15 | -6.11% | 7,441,549 |
| Mar 25, 2026 | 2.35 | 2.36 | 2.26 | 2.29 | 2.29 | 0.20% | 5,671,236 |
| Mar 24, 2026 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | -0.20% | 210,893 |
| Mar 23, 2026 | 2.20 | 2.36 | 2.13 | 2.29 | 2.29 | 6.02% | 462,113 |
| Mar 20, 2026 | 2.30 | 2.34 | 2.10 | 2.16 | 2.16 | -6.49% | 692,701 |
| Mar 19, 2026 | 2.28 | 2.37 | 2.20 | 2.31 | 2.31 | 0.43% | 818,278 |
| Mar 18, 2026 | 2.34 | 2.34 | 2.25 | 2.30 | 2.30 | - | 540,972 |
| Mar 17, 2026 | 2.27 | 2.36 | 2.27 | 2.30 | 2.30 | - | 810,518 |
| Mar 16, 2026 | 2.36 | 2.40 | 2.27 | 2.30 | 2.30 | -2.54% | 614,937 |