Torrid Holdings Inc. (CURV)
NYSE: CURV · Real-Time Price · USD
5.34
-0.12 (-2.20%)
May 9, 2025, 3:48 PM - Market open
Torrid Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.40 | 5.45 | 5.28 | 5.30 | - | -2.93% | 56,282 |
| 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 |
| 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 |