UK Markets open in 7 hrs 49 mins

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.84-0.07 (-1.21%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20225.916.055.755.845.84369,159
13 May 20225.535.975.465.915.91537,500
12 May 20225.205.655.205.565.56399,200
11 May 20225.255.725.255.615.61368,300
10 May 20225.485.605.085.555.551,042,100
09 May 20225.945.945.375.615.61489,700
06 May 20225.325.955.145.955.95539,500
05 May 20226.006.005.385.505.50490,700
04 May 20225.955.955.475.745.74715,300
03 May 20226.006.005.595.795.79489,200
02 May 20225.805.995.605.905.90464,600
29 Apr 20226.346.345.855.875.87349,300
28 Apr 20225.906.165.876.096.09631,500
27 Apr 20226.296.465.905.985.98511,300
26 Apr 20226.206.406.136.286.28478,800
25 Apr 20226.446.445.966.296.29451,700
22 Apr 20226.186.556.006.466.46667,700
21 Apr 20226.506.505.886.156.15680,100
20 Apr 20226.386.406.136.146.14334,000
19 Apr 20226.136.315.996.316.31620,200
18 Apr 20226.856.856.156.186.18667,400
14 Apr 20226.846.846.586.656.65300,100
13 Apr 20226.616.846.506.846.84347,100
12 Apr 20226.916.986.556.616.61394,700
11 Apr 20226.997.016.306.756.75567,200
08 Apr 20226.866.926.586.806.80290,400
07 Apr 20226.517.006.306.876.87575,700
06 Apr 20226.787.106.706.786.78349,200
05 Apr 20227.007.256.717.107.10652,800
04 Apr 20227.307.636.947.127.12526,200
01 Apr 20227.407.427.067.167.16770,500
31 Mar 20227.447.447.087.237.23333,200
30 Mar 20227.007.256.857.257.25656,000
29 Mar 20226.726.956.516.956.95430,700
28 Mar 20226.736.996.426.746.74676,800
25 Mar 20226.666.946.436.736.731,700,200
24 Mar 20226.716.806.336.486.481,087,500
23 Mar 20226.906.906.526.726.72484,200
22 Mar 20226.906.906.446.766.76389,600
21 Mar 20226.746.796.456.706.70545,300
18 Mar 20226.206.756.006.746.74682,600
17 Mar 20226.276.275.936.206.20500,000
16 Mar 20225.766.035.616.006.00534,900
15 Mar 20225.505.765.355.765.761,149,100
14 Mar 20225.576.105.575.735.73525,400
11 Mar 20226.006.125.765.925.92390,000
10 Mar 20226.006.205.826.056.05472,100
09 Mar 20225.806.225.805.955.951,014,300
08 Mar 20225.636.005.415.785.781,088,100
07 Mar 20226.006.075.415.555.551,259,000
04 Mar 20225.806.105.706.006.001,128,000
03 Mar 20226.166.255.806.116.111,233,500
02 Mar 20226.616.636.006.056.051,030,200
01 Mar 20226.977.026.186.316.311,792,600
28 Feb 20226.757.106.757.007.00658,800
25 Feb 20227.747.916.917.107.10762,300
24 Feb 20227.007.516.527.507.50699,200
23 Feb 20227.968.157.327.567.56588,700
22 Feb 20227.898.277.777.957.95627,900
18 Feb 20228.688.858.268.598.59336,300
17 Feb 20228.819.158.508.658.65473,500
16 Feb 20229.289.288.688.908.90386,800
15 Feb 20228.949.138.638.808.80356,600
14 Feb 20228.508.728.108.638.63398,000
11 Feb 20228.708.828.298.478.47862,900
10 Feb 20228.398.798.118.268.261,231,500
09 Feb 20227.948.397.828.398.39593,300
08 Feb 20227.937.977.647.957.95380,300
07 Feb 20227.537.997.537.897.89630,900
04 Feb 20227.127.807.047.727.72827,200
03 Feb 20227.497.517.187.407.40331,300
02 Feb 20227.607.977.347.497.49567,600
01 Feb 20227.257.677.097.587.58754,500
31 Jan 20227.017.406.997.257.25752,600
28 Jan 20227.597.596.917.047.04951,400
27 Jan 20227.617.767.257.517.51501,200
26 Jan 20227.978.007.207.667.66629,000
25 Jan 20227.377.627.067.607.60798,400
24 Jan 20227.307.476.907.457.451,806,100
21 Jan 20227.777.827.287.607.601,257,100
20 Jan 20228.008.177.727.747.74613,700
19 Jan 20228.258.307.818.188.18525,500
18 Jan 20227.938.287.818.258.25505,200
14 Jan 20228.228.278.008.238.23342,500
13 Jan 20228.108.408.098.228.22606,800
12 Jan 20228.408.988.018.318.31457,300
11 Jan 20228.158.658.138.408.40424,300
10 Jan 20228.508.728.018.348.34584,900
07 Jan 20228.008.418.008.408.40483,400
06 Jan 20228.008.117.698.108.10619,300
05 Jan 20228.418.737.827.837.831,543,500
04 Jan 20228.808.908.578.578.57376,900
03 Jan 20228.999.458.648.758.75448,700
31 Dec 20218.529.048.429.009.00814,500
30 Dec 20218.008.758.008.678.67856,500
29 Dec 20218.508.758.128.218.211,138,700
28 Dec 20219.549.548.288.508.50833,100
27 Dec 20218.779.288.528.698.69676,600
23 Dec 20218.209.008.208.868.86638,300
22 Dec 20217.798.617.798.608.60759,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...