Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
8.27
-0.32 (-3.70%)
At close: Oct 30, 2026
CURLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.35 | 8.54 | 8.17 | 8.27 | 8.27 | -3.70% | 47,561 |
| Oct 29, 2026 | 8.46 | 8.88 | 8.46 | 8.59 | 8.59 | 1.27% | 79,922 |
| Oct 28, 2026 | 8.44 | 8.59 | 8.31 | 8.48 | 8.48 | -0.12% | 76,472 |
| Oct 27, 2026 | 7.97 | 8.58 | 7.86 | 8.49 | 8.49 | 6.13% | 92,077 |
| Oct 26, 2026 | 7.77 | 8.10 | 7.74 | 8.00 | 8.00 | 1.52% | 92,245 |
| Oct 23, 2026 | 7.99 | 8.05 | 7.83 | 7.88 | 7.88 | -2.96% | 110,283 |
| Oct 22, 2026 | 8.12 | 8.46 | 7.90 | 8.12 | 8.12 | 0.01% | 377,424 |
| Oct 21, 2026 | 7.82 | 8.35 | 7.79 | 8.12 | 8.12 | 3.29% | 166,433 |
| Oct 20, 2026 | 7.64 | 8.09 | 7.61 | 7.86 | 7.86 | 3.01% | 99,818 |
| Oct 19, 2026 | 7.99 | 8.00 | 7.31 | 7.63 | 7.63 | -2.55% | 168,500 |
| Oct 16, 2026 | 8.28 | 8.44 | 7.82 | 7.83 | 7.83 | -6.79% | 237,252 |
| Oct 15, 2026 | 8.51 | 8.77 | 8.30 | 8.40 | 8.40 | -1.87% | 200,578 |
| Oct 14, 2026 | 8.82 | 9.10 | 8.44 | 8.56 | 8.56 | -2.95% | 209,138 |
| Oct 13, 2026 | 9.00 | 9.09 | 8.79 | 8.82 | 8.82 | -4.65% | 105,562 |
| Oct 12, 2026 | 9.26 | 9.39 | 8.99 | 9.25 | 9.25 | -1.49% | 79,311 |
| Oct 9, 2026 | 9.42 | 9.42 | 9.11 | 9.39 | 9.39 | -0.53% | 67,103 |
| Oct 8, 2026 | 9.77 | 9.85 | 9.32 | 9.44 | 9.44 | -4.16% | 136,610 |
| Oct 7, 2026 | 10.15 | 10.15 | 9.73 | 9.85 | 9.85 | -1.40% | 88,021 |
| Oct 6, 2026 | 9.61 | 10.15 | 9.61 | 9.99 | 9.99 | 2.36% | 74,058 |
| Oct 5, 2026 | 9.80 | 10.00 | 9.65 | 9.76 | 9.76 | -1.91% | 539,797 |
| Oct 2, 2026 | 10.28 | 10.35 | 9.60 | 9.95 | 9.95 | -3.24% | 275,219 |
| Oct 1, 2026 | 9.80 | 10.40 | 9.80 | 10.28 | 10.28 | 0.23% | 137,242 |
| Sep 30, 2026 | 10.06 | 10.70 | 9.56 | 10.26 | 10.26 | -5.05% | 982,187 |
| Sep 29, 2026 | 10.82 | 10.98 | 10.73 | 10.81 | 10.81 | -0.59% | 67,451 |
| Sep 28, 2026 | 10.98 | 11.19 | 10.58 | 10.87 | 10.87 | -1.81% | 168,200 |
| Sep 25, 2026 | 11.00 | 11.38 | 10.70 | 11.07 | 11.07 | -1.34% | 106,487 |
| Sep 24, 2026 | 11.98 | 11.98 | 11.11 | 11.22 | 11.22 | -5.71% | 145,993 |
| Sep 23, 2026 | 11.55 | 11.92 | 11.54 | 11.90 | 11.90 | 2.59% | 178,251 |
| Sep 22, 2026 | 10.42 | 11.63 | 10.42 | 11.60 | 11.60 | 11.00% | 342,767 |
| Sep 21, 2026 | 10.31 | 10.64 | 10.30 | 10.45 | 10.45 | -0.19% | 155,898 |
| Sep 18, 2026 | 10.29 | 10.49 | 9.86 | 10.47 | 10.47 | 2.05% | 185,097 |
| Sep 17, 2026 | 9.95 | 10.34 | 9.95 | 10.26 | 10.26 | 2.81% | 155,855 |
| Sep 16, 2026 | 9.89 | 10.16 | 9.89 | 9.98 | 9.98 | -1.38% | 108,478 |
| Sep 15, 2026 | 9.88 | 10.12 | 9.87 | 10.12 | 10.12 | 0.30% | 88,438 |
| Sep 14, 2026 | 9.41 | 10.18 | 9.06 | 10.09 | 10.09 | 5.43% | 174,386 |
| Sep 11, 2026 | 9.85 | 9.95 | 9.47 | 9.57 | 9.57 | -2.64% | 87,695 |
| Sep 10, 2026 | 9.75 | 10.25 | 9.75 | 9.83 | 9.83 | -3.63% | 98,135 |
| Sep 9, 2026 | 9.28 | 10.37 | 9.28 | 10.20 | 10.20 | 2.41% | 210,469 |
| Sep 8, 2026 | 9.87 | 10.23 | 9.70 | 9.96 | 9.96 | 0.40% | 133,296 |
| Sep 4, 2026 | 9.75 | 9.93 | 9.29 | 9.92 | 9.92 | 4.75% | 167,994 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.42 | 9.47 | 9.47 | -5.30% | 532,036 |
| Sep 2, 2026 | 9.55 | 10.10 | 9.54 | 10.00 | 10.00 | 2.25% | 327,014 |
| Sep 1, 2026 | 9.56 | 9.95 | 9.55 | 9.78 | 9.78 | 0.82% | 113,622 |
| Aug 31, 2026 | 9.63 | 9.92 | 9.46 | 9.70 | 9.70 | 0.41% | 122,181 |
| Aug 28, 2026 | 9.59 | 9.81 | 9.22 | 9.66 | 9.66 | 3.21% | 172,222 |
| Aug 27, 2026 | 9.50 | 9.60 | 9.22 | 9.36 | 9.36 | -1.06% | 242,538 |
| Aug 26, 2026 | 9.02 | 9.98 | 9.02 | 9.46 | 9.46 | -3.37% | 546,593 |
| Aug 25, 2026 | 9.60 | 9.87 | 9.60 | 9.79 | 9.79 | 0.93% | 174,249 |
| Aug 24, 2026 | 9.03 | 9.99 | 9.03 | 9.70 | 9.70 | -2.90% | 96,192 |
| Aug 21, 2026 | 9.57 | 10.00 | 9.57 | 9.99 | 9.99 | 4.06% | 225,283 |