Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
9.70
+0.04 (0.41%)
At close: Aug 31, 2026
CURLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.63 | 9.92 | 9.46 | 9.70 | 9.70 | 0.41% | 98,002 |
| Aug 28, 2026 | 9.59 | 9.81 | 9.22 | 9.66 | 9.66 | 3.21% | 154,743 |
| Aug 27, 2026 | 9.50 | 9.60 | 9.22 | 9.36 | 9.36 | -1.06% | 228,352 |
| Aug 26, 2026 | 9.02 | 9.98 | 9.02 | 9.46 | 9.46 | -3.37% | 496,685 |
| Aug 25, 2026 | 9.60 | 9.87 | 9.60 | 9.79 | 9.79 | 0.93% | 130,831 |
| Aug 24, 2026 | 9.03 | 9.99 | 9.03 | 9.70 | 9.70 | -2.90% | 87,078 |
| Aug 21, 2026 | 9.57 | 10.00 | 9.57 | 9.99 | 9.99 | 4.06% | 167,667 |
| Aug 20, 2026 | 9.83 | 9.83 | 9.41 | 9.60 | 9.60 | -2.34% | 120,307 |
| Aug 19, 2026 | 9.20 | 9.99 | 9.20 | 9.83 | 9.83 | 6.96% | 126,604 |
| Aug 18, 2026 | 9.52 | 9.52 | 9.10 | 9.19 | 9.19 | -1.61% | 96,194 |
| Aug 17, 2026 | 9.58 | 9.66 | 9.28 | 9.34 | 9.34 | -1.37% | 78,808 |
| Aug 14, 2026 | 9.60 | 9.81 | 9.11 | 9.47 | 9.47 | -2.07% | 189,180 |
| Aug 13, 2026 | 9.80 | 10.12 | 9.52 | 9.67 | 9.67 | -2.03% | 117,438 |
| Aug 12, 2026 | 10.00 | 10.02 | 9.72 | 9.87 | 9.87 | -0.04% | 80,223 |
| Aug 11, 2026 | 9.73 | 10.29 | 9.26 | 9.87 | 9.87 | 5.27% | 278,692 |
| Aug 10, 2026 | 9.23 | 9.70 | 9.18 | 9.38 | 9.38 | 1.08% | 111,547 |
| Aug 7, 2026 | 9.28 | 9.50 | 9.03 | 9.28 | 9.28 | 0.65% | 172,850 |
| Aug 6, 2026 | 8.30 | 9.40 | 8.30 | 9.22 | 9.22 | 10.42% | 287,223 |
| Aug 5, 2026 | 9.05 | 9.05 | 8.28 | 8.35 | 8.35 | -7.33% | 153,036 |
| Aug 4, 2026 | 8.26 | 9.25 | 8.26 | 9.01 | 9.01 | 5.26% | 81,641 |
| Aug 3, 2026 | 8.08 | 8.72 | 7.86 | 8.56 | 8.56 | -3.06% | 75,215 |
| Jul 31, 2026 | 8.83 | 9.07 | 8.63 | 8.83 | 8.83 | 1.03% | 44,407 |
| Jul 30, 2026 | 8.27 | 8.92 | 8.27 | 8.74 | 8.74 | 4.55% | 207,685 |
| Jul 29, 2026 | 8.36 | 8.87 | 8.21 | 8.36 | 8.36 | -2.63% | 154,264 |
| Jul 28, 2026 | 8.90 | 8.93 | 8.49 | 8.59 | 8.59 | -3.59% | 107,782 |
| Jul 27, 2026 | 9.24 | 9.38 | 8.86 | 8.91 | 8.91 | -3.72% | 124,554 |
| Jul 24, 2026 | 9.00 | 9.30 | 9.00 | 9.25 | 9.25 | 0.22% | 129,885 |
| Jul 23, 2026 | 9.28 | 9.40 | 9.03 | 9.23 | 9.23 | -1.49% | 106,739 |
| Jul 22, 2026 | 9.77 | 9.77 | 9.29 | 9.37 | 9.37 | -2.09% | 70,615 |
| Jul 21, 2026 | 9.30 | 9.63 | 9.25 | 9.57 | 9.57 | 3.57% | 129,685 |
| Jul 20, 2026 | 9.36 | 9.38 | 9.15 | 9.24 | 9.24 | -1.18% | 65,354 |
| Jul 17, 2026 | 9.28 | 9.40 | 9.01 | 9.35 | 9.35 | - | 53,231 |
| Jul 16, 2026 | 9.62 | 9.80 | 9.28 | 9.35 | 9.35 | -3.61% | 101,923 |
| Jul 15, 2026 | 9.70 | 9.95 | 9.66 | 9.70 | 9.70 | -2.07% | 95,167 |
| Jul 14, 2026 | 9.82 | 10.25 | 9.72 | 9.91 | 9.91 | -1.54% | 110,175 |
| Jul 13, 2026 | 9.34 | 10.20 | 9.30 | 10.06 | 10.06 | 6.34% | 129,611 |
| Jul 10, 2026 | 9.19 | 9.77 | 9.19 | 9.46 | 9.46 | 1.72% | 90,642 |
| Jul 9, 2026 | 9.32 | 10.23 | 9.15 | 9.30 | 9.30 | -4.12% | 284,529 |
| Jul 8, 2026 | 9.42 | 9.90 | 9.26 | 9.70 | 9.70 | 3.19% | 84,748 |
| Jul 7, 2026 | 9.49 | 9.76 | 9.28 | 9.40 | 9.40 | -1.05% | 49,380 |
| Jul 6, 2026 | 10.22 | 10.40 | 9.10 | 9.50 | 9.50 | -7.23% | 130,938 |
| Jul 2, 2026 | 10.70 | 10.70 | 10.10 | 10.24 | 10.24 | -2.66% | 291,964 |
| Jul 1, 2026 | 10.80 | 10.80 | 9.40 | 10.52 | 10.52 | -2.68% | 260,468 |
| Jun 30, 2026 | 10.11 | 11.13 | 10.09 | 10.81 | 10.81 | 6.92% | 398,366 |
| Jun 29, 2026 | 10.04 | 10.21 | 9.40 | 10.11 | 10.11 | 1.20% | 244,894 |
| Jun 26, 2026 | 9.57 | 10.07 | 9.50 | 9.99 | 9.99 | 3.74% | 258,612 |
| Jun 25, 2026 | 9.36 | 9.70 | 9.13 | 9.63 | 9.63 | 3.22% | 295,917 |
| Jun 24, 2026 | 9.14 | 9.60 | 9.08 | 9.33 | 9.33 | -1.48% | 268,826 |
| Jun 23, 2026 | 9.44 | 9.61 | 9.10 | 9.47 | 9.47 | -1.87% | 477,536 |
| Jun 22, 2026 | 9.96 | 10.20 | 9.62 | 9.65 | 9.65 | -4.14% | 388,600 |