Torrid Holdings Inc. (CURV)
NYSE: CURV · Real-Time Price · USD
5.32
-0.42 (-7.32%)
At close: Mar 28, 2025, 4:00 PM
5.49
+0.17 (3.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Torrid Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.69 | 5.75 | 5.21 | 5.32 | 5.32 | -7.32% | 218,589 |
| Mar 27, 2025 | 5.44 | 5.84 | 5.34 | 5.74 | 5.74 | 5.51% | 474,858 |
| Mar 26, 2025 | 5.59 | 5.98 | 5.24 | 5.44 | 5.44 | -2.86% | 598,835 |
| Mar 25, 2025 | 5.90 | 6.01 | 5.49 | 5.60 | 5.60 | -5.88% | 468,894 |
| Mar 24, 2025 | 5.89 | 6.22 | 5.82 | 5.95 | 5.95 | 3.48% | 469,632 |
| Mar 21, 2025 | 6.94 | 6.95 | 5.69 | 5.75 | 5.75 | 3.98% | 688,349 |
| Mar 20, 2025 | 5.53 | 5.76 | 5.43 | 5.53 | 5.53 | -1.25% | 290,950 |
| Mar 19, 2025 | 5.65 | 5.92 | 5.54 | 5.60 | 5.60 | 0.36% | 360,072 |
| Mar 18, 2025 | 5.35 | 5.62 | 5.30 | 5.58 | 5.58 | 2.57% | 193,536 |
| Mar 17, 2025 | 5.09 | 5.44 | 5.08 | 5.44 | 5.44 | 8.15% | 151,529 |
| Mar 14, 2025 | 4.93 | 5.09 | 4.88 | 5.03 | 5.03 | 5.01% | 199,426 |
| Mar 13, 2025 | 5.08 | 5.08 | 4.75 | 4.79 | 4.79 | -5.71% | 277,363 |
| Mar 12, 2025 | 5.21 | 5.30 | 5.01 | 5.08 | 5.08 | -0.59% | 168,792 |
| Mar 11, 2025 | 5.78 | 5.79 | 5.10 | 5.11 | 5.11 | -11.44% | 273,818 |
| Mar 10, 2025 | 6.10 | 6.25 | 5.50 | 5.77 | 5.77 | -7.97% | 443,983 |
| Mar 7, 2025 | 6.17 | 6.30 | 6.05 | 6.27 | 6.27 | 1.62% | 237,803 |
| Mar 6, 2025 | 5.99 | 6.34 | 5.95 | 6.17 | 6.17 | 2.15% | 221,691 |
| Mar 5, 2025 | 5.80 | 6.05 | 5.74 | 6.04 | 6.04 | 4.32% | 265,762 |
| Mar 4, 2025 | 6.10 | 6.16 | 5.76 | 5.79 | 5.79 | -4.77% | 295,362 |
| Mar 3, 2025 | 6.11 | 6.28 | 6.01 | 6.08 | 6.08 | 1.33% | 317,346 |
| Feb 28, 2025 | 5.84 | 6.06 | 5.81 | 6.00 | 6.00 | 1.87% | 275,160 |
| Feb 27, 2025 | 6.15 | 6.15 | 5.85 | 5.89 | 5.89 | -3.60% | 288,280 |
| Feb 26, 2025 | 6.11 | 6.14 | 5.93 | 6.11 | 6.11 | - | 304,413 |
| Feb 25, 2025 | 6.21 | 6.26 | 6.04 | 6.11 | 6.11 | 0.16% | 243,857 |
| Feb 24, 2025 | 6.02 | 6.19 | 5.94 | 6.10 | 6.10 | 1.33% | 221,876 |
| Feb 21, 2025 | 6.30 | 6.30 | 5.87 | 6.02 | 6.02 | -3.06% | 463,050 |
| Feb 20, 2025 | 6.25 | 6.30 | 6.10 | 6.21 | 6.21 | -0.32% | 311,474 |
| Feb 19, 2025 | 6.15 | 6.28 | 5.95 | 6.23 | 6.23 | 0.32% | 379,768 |
| Feb 18, 2025 | 6.31 | 6.39 | 6.19 | 6.21 | 6.21 | -1.58% | 361,510 |
| Feb 14, 2025 | 6.40 | 6.44 | 6.21 | 6.31 | 6.31 | -0.47% | 155,832 |
| Feb 13, 2025 | 6.32 | 6.51 | 6.15 | 6.34 | 6.34 | 0.48% | 425,852 |
| Feb 12, 2025 | 6.32 | 6.44 | 6.18 | 6.31 | 6.31 | -1.25% | 393,496 |
| Feb 11, 2025 | 6.25 | 6.56 | 6.18 | 6.39 | 6.39 | 0.79% | 275,050 |
| Feb 10, 2025 | 6.43 | 6.57 | 6.26 | 6.34 | 6.34 | -1.09% | 199,056 |
| Feb 7, 2025 | 6.35 | 6.46 | 6.27 | 6.41 | 6.41 | 0.63% | 209,597 |
| Feb 6, 2025 | 6.43 | 6.55 | 6.30 | 6.37 | 6.37 | -0.93% | 237,821 |
| Feb 5, 2025 | 6.68 | 6.70 | 6.06 | 6.43 | 6.43 | -3.74% | 1,187,508 |
| Feb 4, 2025 | 6.61 | 6.72 | 6.54 | 6.68 | 6.68 | 1.21% | 205,518 |
| Feb 3, 2025 | 6.79 | 6.91 | 6.54 | 6.60 | 6.60 | -6.52% | 479,341 |
| Jan 31, 2025 | 6.68 | 7.19 | 6.63 | 7.06 | 7.06 | 5.22% | 431,447 |
| Jan 30, 2025 | 6.57 | 6.76 | 6.40 | 6.71 | 6.71 | 2.60% | 542,099 |
| Jan 29, 2025 | 6.62 | 6.71 | 6.46 | 6.54 | 6.54 | -1.51% | 329,918 |
| Jan 28, 2025 | 6.49 | 6.66 | 6.41 | 6.64 | 6.64 | 3.11% | 194,292 |
| Jan 27, 2025 | 6.44 | 6.58 | 6.37 | 6.44 | 6.44 | -1.23% | 234,975 |
| Jan 24, 2025 | 6.56 | 6.68 | 6.40 | 6.52 | 6.52 | -0.61% | 267,553 |
| Jan 23, 2025 | 6.37 | 6.59 | 6.37 | 6.56 | 6.56 | 2.34% | 230,941 |
| Jan 22, 2025 | 6.28 | 6.47 | 6.21 | 6.41 | 6.41 | 2.23% | 233,762 |
| Jan 21, 2025 | 6.31 | 6.57 | 6.02 | 6.27 | 6.27 | - | 340,682 |
| Jan 17, 2025 | 6.08 | 6.29 | 5.99 | 6.27 | 6.27 | 4.50% | 286,853 |
| Jan 16, 2025 | 6.16 | 6.24 | 5.91 | 6.00 | 6.00 | -0.33% | 279,768 |