Torrid Holdings Inc. (CURV)
NYSE: CURV · Real-Time Price · USD
4.930
-0.050 (-1.00%)
Jun 6, 2025, 4:00 PM - Market closed
Torrid Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.83 | 5.39 | 4.75 | 4.93 | 4.93 | -1.00% | 714,690 |
| Jun 5, 2025 | 5.15 | 5.21 | 4.74 | 4.98 | 4.98 | -2.16% | 367,301 |
| Jun 4, 2025 | 5.28 | 5.30 | 4.93 | 5.09 | 5.09 | -2.86% | 240,729 |
| Jun 3, 2025 | 5.32 | 5.41 | 5.17 | 5.24 | 5.24 | -2.06% | 203,352 |
| Jun 2, 2025 | 5.22 | 5.54 | 5.21 | 5.35 | 5.35 | 3.68% | 254,362 |
| May 30, 2025 | 5.15 | 5.20 | 5.06 | 5.16 | 5.16 | 0.58% | 156,691 |
| May 29, 2025 | 5.15 | 5.27 | 5.03 | 5.13 | 5.13 | 0.98% | 241,623 |
| May 28, 2025 | 5.12 | 5.28 | 5.06 | 5.08 | 5.08 | -2.12% | 147,445 |
| May 27, 2025 | 5.23 | 5.37 | 5.16 | 5.19 | 5.19 | 0.78% | 167,287 |
| May 23, 2025 | 5.15 | 5.25 | 4.92 | 5.15 | 5.15 | -2.83% | 450,618 |
| May 22, 2025 | 5.56 | 5.56 | 5.30 | 5.30 | 5.30 | -4.16% | 320,653 |
| May 21, 2025 | 5.56 | 5.74 | 5.34 | 5.53 | 5.53 | -2.64% | 282,543 |
| May 20, 2025 | 5.88 | 6.08 | 5.63 | 5.68 | 5.68 | -2.41% | 356,027 |
| May 19, 2025 | 5.72 | 5.86 | 5.72 | 5.82 | 5.82 | 0.17% | 130,135 |
| May 16, 2025 | 5.55 | 5.85 | 5.46 | 5.81 | 5.81 | 4.12% | 155,368 |
| May 15, 2025 | 5.72 | 5.83 | 5.57 | 5.58 | 5.58 | -3.79% | 184,708 |
| May 14, 2025 | 5.80 | 5.95 | 5.76 | 5.80 | 5.80 | 1.05% | 111,050 |
| May 13, 2025 | 5.56 | 5.77 | 5.33 | 5.74 | 5.74 | 3.24% | 272,286 |
| May 12, 2025 | 5.71 | 5.80 | 5.49 | 5.56 | 5.56 | 2.77% | 220,343 |
| May 9, 2025 | 5.40 | 5.45 | 5.28 | 5.41 | 5.41 | -0.92% | 147,304 |
| May 8, 2025 | 5.27 | 5.58 | 5.27 | 5.46 | 5.46 | 4.00% | 173,186 |
| May 7, 2025 | 5.44 | 5.49 | 5.16 | 5.25 | 5.25 | -2.78% | 191,811 |
| May 6, 2025 | 5.62 | 5.68 | 5.30 | 5.40 | 5.40 | -5.10% | 296,996 |
| May 5, 2025 | 6.37 | 6.37 | 5.61 | 5.69 | 5.69 | -11.92% | 188,622 |
| May 2, 2025 | 6.51 | 6.69 | 6.35 | 6.46 | 6.46 | 1.73% | 689,446 |
| May 1, 2025 | 6.34 | 6.52 | 6.22 | 6.35 | 6.35 | - | 505,999 |
| Apr 30, 2025 | 6.28 | 6.44 | 6.03 | 6.35 | 6.35 | - | 124,532 |
| Apr 29, 2025 | 6.06 | 6.43 | 6.05 | 6.35 | 6.35 | 3.42% | 166,692 |
| Apr 28, 2025 | 6.13 | 6.33 | 6.08 | 6.14 | 6.14 | 0.66% | 135,468 |
| Apr 25, 2025 | 5.94 | 6.13 | 5.80 | 6.10 | 6.10 | 1.33% | 219,685 |
| Apr 24, 2025 | 5.80 | 6.04 | 5.63 | 6.02 | 6.02 | 4.15% | 183,746 |
| Apr 23, 2025 | 5.64 | 5.87 | 5.54 | 5.78 | 5.78 | 5.86% | 149,921 |
| Apr 22, 2025 | 4.88 | 5.50 | 4.69 | 5.46 | 5.46 | 2.25% | 285,634 |
| Apr 21, 2025 | 5.41 | 5.41 | 4.94 | 5.34 | 5.34 | -2.91% | 131,755 |
| Apr 17, 2025 | 5.84 | 5.95 | 5.49 | 5.50 | 5.50 | -5.98% | 247,828 |
| Apr 16, 2025 | 5.52 | 5.87 | 5.50 | 5.85 | 5.85 | 5.79% | 288,464 |
| Apr 15, 2025 | 5.27 | 5.53 | 5.18 | 5.53 | 5.53 | 5.74% | 169,798 |
| Apr 14, 2025 | 5.39 | 5.44 | 5.16 | 5.23 | 5.23 | -0.38% | 123,118 |
| Apr 11, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.55% | 118,049 |
| Apr 10, 2025 | 4.99 | 5.22 | 4.85 | 5.17 | 5.17 | 1.17% | 124,161 |
| Apr 9, 2025 | 4.53 | 5.17 | 4.50 | 5.11 | 5.11 | 11.33% | 496,816 |
| Apr 8, 2025 | 4.92 | 5.08 | 4.51 | 4.59 | 4.59 | -3.97% | 213,946 |
| Apr 7, 2025 | 4.50 | 4.93 | 4.42 | 4.78 | 4.78 | 0.84% | 218,296 |
| Apr 4, 2025 | 4.62 | 4.86 | 4.37 | 4.74 | 4.74 | -1.25% | 440,422 |
| Apr 3, 2025 | 5.08 | 5.08 | 4.52 | 4.80 | 4.80 | -13.20% | 460,475 |
| Apr 2, 2025 | 5.27 | 5.62 | 5.27 | 5.53 | 5.53 | 3.36% | 391,070 |
| Apr 1, 2025 | 5.41 | 5.57 | 5.32 | 5.35 | 5.35 | -2.37% | 189,848 |
| Mar 31, 2025 | 5.21 | 5.58 | 5.21 | 5.48 | 5.48 | 3.01% | 167,303 |
| 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 |