Curaleaf Holdings, Inc. (CURLF)
OTCMKTS · Delayed Price · Currency is USD
11.07
-0.15 (-1.34%)
At close: Sep 25, 2026
CURLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.83 | 9.83 | 9.41 | 9.60 | 9.60 | -2.34% | 141,859 |
| Aug 19, 2026 | 9.20 | 9.99 | 9.20 | 9.83 | 9.83 | 6.96% | 147,637 |
| Aug 18, 2026 | 9.52 | 9.52 | 9.10 | 9.19 | 9.19 | -1.61% | 110,008 |
| Aug 17, 2026 | 9.58 | 9.66 | 9.28 | 9.34 | 9.34 | -1.37% | 109,003 |
| Aug 14, 2026 | 9.60 | 9.81 | 9.11 | 9.47 | 9.47 | -2.07% | 215,816 |
| Aug 13, 2026 | 9.80 | 10.12 | 9.52 | 9.67 | 9.67 | -2.03% | 150,378 |
| Aug 12, 2026 | 10.00 | 10.02 | 9.72 | 9.87 | 9.87 | -0.04% | 106,733 |
| Aug 11, 2026 | 9.73 | 10.29 | 9.26 | 9.87 | 9.87 | 5.27% | 285,994 |
| Aug 10, 2026 | 9.23 | 9.70 | 9.18 | 9.38 | 9.38 | 1.08% | 114,308 |
| Aug 7, 2026 | 9.28 | 9.50 | 9.03 | 9.28 | 9.28 | 0.65% | 188,439 |
| Aug 6, 2026 | 8.30 | 9.40 | 8.30 | 9.22 | 9.22 | 10.42% | 311,291 |
| Aug 5, 2026 | 9.05 | 9.05 | 8.28 | 8.35 | 8.35 | -7.33% | 172,633 |
| Aug 4, 2026 | 8.26 | 9.25 | 8.26 | 9.01 | 9.01 | 5.26% | 94,177 |
| 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% | 63,680 |
| Jul 30, 2026 | 8.27 | 8.92 | 8.27 | 8.74 | 8.74 | 4.55% | 211,079 |
| Jul 29, 2026 | 8.36 | 8.87 | 8.21 | 8.36 | 8.36 | -2.63% | 172,721 |
| 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% | 134,069 |
| Jul 23, 2026 | 9.28 | 9.40 | 9.03 | 9.23 | 9.23 | -1.49% | 113,296 |
| 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% | 136,454 |
| Jul 20, 2026 | 9.36 | 9.38 | 9.15 | 9.24 | 9.24 | -1.18% | 80,569 |
| Jul 17, 2026 | 9.28 | 9.40 | 9.01 | 9.35 | 9.35 | - | 69,177 |