Torrid Holdings Inc. (CURV)
NYSE: CURV · Real-Time Price · USD
4.080
+0.170 (4.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.98 | 4.13 | 3.89 | 4.08 | 4.08 | 4.35% | 394,573 |
| Sep 25, 2024 | 4.15 | 4.16 | 3.87 | 3.91 | 3.91 | -5.33% | 736,899 |
| Sep 24, 2024 | 4.27 | 4.40 | 4.09 | 4.13 | 4.13 | -2.36% | 397,721 |
| Sep 23, 2024 | 4.06 | 4.28 | 4.00 | 4.23 | 4.23 | 6.02% | 454,088 |
| Sep 20, 2024 | 4.22 | 4.24 | 3.87 | 3.99 | 3.99 | -7.42% | 592,578 |
| Sep 19, 2024 | 4.45 | 4.48 | 4.25 | 4.31 | 4.31 | 0.47% | 423,491 |
| Sep 18, 2024 | 4.40 | 4.53 | 4.13 | 4.29 | 4.29 | -2.05% | 1,364,082 |
| Sep 17, 2024 | 4.19 | 4.49 | 4.07 | 4.38 | 4.38 | 10.61% | 2,455,751 |
| Sep 16, 2024 | 3.99 | 4.10 | 3.80 | 3.96 | 3.96 | -1.25% | 706,147 |
| Sep 13, 2024 | 3.90 | 4.10 | 3.87 | 4.01 | 4.01 | 2.56% | 1,744,926 |
| Sep 12, 2024 | 4.15 | 4.25 | 3.75 | 3.91 | 3.91 | -20.37% | 3,630,713 |
| Sep 11, 2024 | 5.54 | 5.76 | 4.83 | 4.91 | 4.91 | -26.50% | 935,847 |
| Sep 10, 2024 | 7.16 | 7.20 | 6.60 | 6.68 | 6.68 | -5.38% | 110,643 |
| Sep 9, 2024 | 6.54 | 7.25 | 6.54 | 7.06 | 7.06 | 7.29% | 116,019 |
| Sep 6, 2024 | 6.30 | 6.99 | 6.00 | 6.58 | 6.58 | 4.44% | 219,143 |
| Sep 5, 2024 | 6.88 | 6.97 | 6.10 | 6.30 | 6.30 | -5.83% | 180,714 |
| Sep 4, 2024 | 6.99 | 7.14 | 6.40 | 6.69 | 6.69 | 8.96% | 250,474 |
| Sep 3, 2024 | 6.52 | 6.56 | 5.94 | 6.14 | 6.14 | -6.97% | 153,529 |
| Aug 30, 2024 | 6.77 | 6.77 | 6.33 | 6.60 | 6.60 | -0.90% | 98,754 |
| Aug 29, 2024 | 6.89 | 6.89 | 6.52 | 6.66 | 6.66 | -2.35% | 73,671 |
| Aug 28, 2024 | 6.74 | 6.86 | 6.55 | 6.82 | 6.82 | 0.15% | 81,720 |
| Aug 27, 2024 | 6.52 | 6.92 | 6.52 | 6.81 | 6.81 | 2.71% | 75,384 |
| Aug 26, 2024 | 6.87 | 6.89 | 6.33 | 6.63 | 6.63 | -2.36% | 104,587 |
| Aug 23, 2024 | 6.23 | 6.80 | 6.18 | 6.79 | 6.79 | 10.77% | 167,350 |
| Aug 22, 2024 | 5.96 | 6.58 | 5.90 | 6.13 | 6.13 | 1.49% | 268,384 |
| Aug 21, 2024 | 6.01 | 6.14 | 5.60 | 6.04 | 6.04 | 1.51% | 272,493 |
| Aug 20, 2024 | 7.12 | 7.12 | 4.02 | 5.95 | 5.95 | -15.72% | 3,622,284 |
| Aug 19, 2024 | 7.44 | 7.49 | 7.02 | 7.06 | 7.06 | -6.12% | 122,305 |
| Aug 16, 2024 | 7.53 | 7.73 | 7.47 | 7.52 | 7.52 | - | 155,623 |
| Aug 15, 2024 | 7.69 | 7.75 | 7.36 | 7.52 | 7.52 | 0.67% | 137,821 |
| Aug 14, 2024 | 7.50 | 7.52 | 7.30 | 7.47 | 7.47 | -1.58% | 93,740 |
| Aug 13, 2024 | 7.76 | 7.93 | 7.56 | 7.59 | 7.59 | -2.06% | 80,290 |
| Aug 12, 2024 | 7.75 | 7.99 | 7.54 | 7.75 | 7.75 | -2.15% | 87,040 |
| Aug 9, 2024 | 7.64 | 8.02 | 6.96 | 7.92 | 7.92 | 2.33% | 315,471 |
| Aug 8, 2024 | 7.24 | 7.75 | 7.17 | 7.74 | 7.74 | 7.95% | 88,987 |
| Aug 7, 2024 | 7.72 | 7.95 | 7.10 | 7.17 | 7.17 | -3.89% | 241,716 |
| Aug 6, 2024 | 7.54 | 7.61 | 7.37 | 7.46 | 7.46 | -1.19% | 73,946 |
| Aug 5, 2024 | 7.16 | 7.70 | 7.03 | 7.55 | 7.55 | -2.20% | 109,452 |
| Aug 2, 2024 | 7.60 | 7.91 | 7.31 | 7.72 | 7.72 | -3.26% | 113,609 |
| Aug 1, 2024 | 8.30 | 8.39 | 7.69 | 7.98 | 7.98 | -3.86% | 121,078 |
| Jul 31, 2024 | 8.28 | 8.50 | 8.17 | 8.30 | 8.30 | 1.10% | 95,495 |
| Jul 30, 2024 | 8.18 | 8.33 | 8.09 | 8.21 | 8.21 | 1.11% | 61,579 |
| Jul 29, 2024 | 8.06 | 8.29 | 8.00 | 8.12 | 8.12 | -0.37% | 68,512 |
| Jul 26, 2024 | 8.05 | 8.17 | 7.92 | 8.15 | 8.15 | 1.88% | 86,782 |
| Jul 25, 2024 | 7.72 | 8.21 | 7.55 | 8.00 | 8.00 | 4.03% | 133,317 |
| Jul 24, 2024 | 7.89 | 7.91 | 7.60 | 7.69 | 7.69 | -2.41% | 64,374 |
| Jul 23, 2024 | 7.76 | 7.96 | 7.57 | 7.88 | 7.88 | 1.81% | 105,281 |
| Jul 22, 2024 | 7.71 | 7.86 | 7.14 | 7.74 | 7.74 | -2.64% | 182,848 |
| Jul 19, 2024 | 7.13 | 8.33 | 7.05 | 7.95 | 7.95 | 7.00% | 277,720 |
| Jul 18, 2024 | 8.10 | 8.21 | 6.86 | 7.43 | 7.43 | -13.60% | 246,405 |
| Jul 17, 2024 | 8.93 | 9.14 | 8.54 | 8.60 | 8.60 | -3.91% | 129,147 |
| Jul 16, 2024 | 9.01 | 9.07 | 8.63 | 8.95 | 8.95 | 1.36% | 301,122 |
| Jul 15, 2024 | 8.90 | 9.07 | 8.42 | 8.83 | 8.83 | 0.80% | 275,220 |
| Jul 12, 2024 | 8.21 | 8.86 | 8.21 | 8.76 | 8.76 | 7.62% | 369,537 |
| Jul 11, 2024 | 7.98 | 8.47 | 7.91 | 8.14 | 8.14 | 4.90% | 198,896 |
| Jul 10, 2024 | 7.44 | 7.85 | 7.38 | 7.76 | 7.76 | 4.30% | 150,936 |
| Jul 9, 2024 | 7.68 | 7.68 | 7.28 | 7.44 | 7.44 | -2.49% | 49,847 |
| Jul 8, 2024 | 7.73 | 7.98 | 7.19 | 7.63 | 7.63 | -3.66% | 131,057 |
| Jul 5, 2024 | 7.76 | 8.06 | 7.61 | 7.92 | 7.92 | 1.54% | 72,406 |
| Jul 3, 2024 | 7.76 | 7.95 | 7.73 | 7.80 | 7.80 | -0.13% | 157,155 |
| Jul 2, 2024 | 7.43 | 7.98 | 7.31 | 7.81 | 7.81 | 5.26% | 237,461 |
| Jul 1, 2024 | 7.58 | 7.62 | 7.25 | 7.42 | 7.42 | -0.93% | 109,466 |
| Jun 28, 2024 | 7.42 | 7.55 | 7.17 | 7.49 | 7.49 | 1.08% | 137,212 |
| Jun 27, 2024 | 7.51 | 7.63 | 7.24 | 7.41 | 7.41 | -0.80% | 51,790 |
| Jun 26, 2024 | 7.49 | 7.62 | 7.21 | 7.47 | 7.47 | 1.36% | 103,577 |
| Jun 25, 2024 | 7.04 | 7.47 | 6.90 | 7.37 | 7.37 | 4.69% | 70,135 |
| Jun 24, 2024 | 6.90 | 7.12 | 6.86 | 7.04 | 7.04 | 0.72% | 38,513 |
| Jun 21, 2024 | 6.70 | 7.15 | 6.58 | 6.99 | 6.99 | 4.80% | 167,068 |
| Jun 20, 2024 | 6.63 | 6.95 | 6.52 | 6.67 | 6.67 | -0.74% | 171,193 |
| Jun 18, 2024 | 6.75 | 6.81 | 6.44 | 6.72 | 6.72 | - | 64,489 |
| Jun 17, 2024 | 6.84 | 7.00 | 6.16 | 6.72 | 6.72 | -1.75% | 154,967 |
| Jun 14, 2024 | 6.44 | 6.94 | 6.37 | 6.84 | 6.84 | 2.86% | 67,288 |
| Jun 13, 2024 | 7.00 | 7.80 | 5.39 | 6.65 | 6.65 | 0.76% | 376,771 |
| Jun 12, 2024 | 6.89 | 7.00 | 6.56 | 6.60 | 6.60 | -0.90% | 268,840 |
| Jun 11, 2024 | 6.48 | 7.00 | 6.48 | 6.66 | 6.66 | 2.62% | 85,294 |
| Jun 10, 2024 | 6.60 | 6.75 | 6.21 | 6.49 | 6.49 | -1.22% | 48,984 |
| Jun 7, 2024 | 6.58 | 6.77 | 6.52 | 6.57 | 6.57 | -1.35% | 53,057 |
| Jun 6, 2024 | 6.75 | 6.82 | 6.55 | 6.66 | 6.66 | -0.30% | 16,817 |
| Jun 5, 2024 | 6.63 | 6.85 | 6.54 | 6.68 | 6.68 | 0.75% | 27,053 |
| Jun 4, 2024 | 6.77 | 6.86 | 6.17 | 6.63 | 6.63 | -3.77% | 73,378 |
| Jun 3, 2024 | 6.80 | 6.98 | 6.70 | 6.89 | 6.89 | 2.68% | 53,322 |
| May 31, 2024 | 6.73 | 6.76 | 6.63 | 6.71 | 6.71 | 0.90% | 35,171 |
| May 30, 2024 | 6.61 | 6.76 | 6.43 | 6.65 | 6.65 | 0.76% | 57,468 |
| May 29, 2024 | 6.50 | 6.73 | 6.44 | 6.60 | 6.60 | 2.80% | 51,863 |
| May 28, 2024 | 6.07 | 6.50 | 6.07 | 6.42 | 6.42 | 5.07% | 65,286 |
| May 24, 2024 | 5.93 | 6.14 | 5.93 | 6.11 | 6.11 | 3.38% | 36,001 |
| May 23, 2024 | 5.99 | 6.05 | 5.84 | 5.91 | 5.91 | -1.99% | 31,728 |
| May 22, 2024 | 6.14 | 6.14 | 5.91 | 6.03 | 6.03 | -1.63% | 22,259 |
| May 21, 2024 | 6.07 | 6.18 | 5.98 | 6.13 | 6.13 | 0.66% | 16,777 |
| May 20, 2024 | 5.96 | 6.18 | 5.94 | 6.09 | 6.09 | 1.50% | 40,268 |
| May 17, 2024 | 5.99 | 6.10 | 5.81 | 6.00 | 6.00 | 0.67% | 63,004 |
| May 16, 2024 | 5.96 | 6.04 | 5.78 | 5.96 | 5.96 | 1.02% | 62,787 |
| May 15, 2024 | 5.91 | 5.99 | 5.79 | 5.90 | 5.90 | 0.34% | 29,539 |
| May 14, 2024 | 5.88 | 5.99 | 5.58 | 5.88 | 5.88 | 2.08% | 82,766 |
| May 13, 2024 | 5.54 | 5.88 | 5.48 | 5.76 | 5.76 | 4.35% | 145,115 |
| May 10, 2024 | 5.45 | 5.55 | 5.34 | 5.52 | 5.52 | 1.66% | 29,384 |
| May 9, 2024 | 5.35 | 5.46 | 5.14 | 5.43 | 5.43 | 1.88% | 40,568 |
| May 8, 2024 | 5.13 | 5.42 | 5.08 | 5.33 | 5.33 | 2.30% | 46,890 |
| May 7, 2024 | 5.14 | 5.29 | 5.03 | 5.21 | 5.21 | 0.58% | 33,233 |
| May 6, 2024 | 5.45 | 5.45 | 5.06 | 5.18 | 5.18 | -2.26% | 35,189 |