UK Markets open in 7 hrs 49 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.14 -0.06 (-0.05%) GOLD FUTURES
1,824.00 +10.00 (+0.55%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,348.29 -972.39 (-3.84%)
Curaleaf Holdings, Inc. (CURLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 5.91 | 6.05 | 5.75 | 5.84 | 5.84 | 369,159 |
| 13 May 2022 | 5.53 | 5.97 | 5.46 | 5.91 | 5.91 | 537,500 |
| 12 May 2022 | 5.20 | 5.65 | 5.20 | 5.56 | 5.56 | 399,200 |
| 11 May 2022 | 5.25 | 5.72 | 5.25 | 5.61 | 5.61 | 368,300 |
| 10 May 2022 | 5.48 | 5.60 | 5.08 | 5.55 | 5.55 | 1,042,100 |
| 09 May 2022 | 5.94 | 5.94 | 5.37 | 5.61 | 5.61 | 489,700 |
| 06 May 2022 | 5.32 | 5.95 | 5.14 | 5.95 | 5.95 | 539,500 |
| 05 May 2022 | 6.00 | 6.00 | 5.38 | 5.50 | 5.50 | 490,700 |
| 04 May 2022 | 5.95 | 5.95 | 5.47 | 5.74 | 5.74 | 715,300 |
| 03 May 2022 | 6.00 | 6.00 | 5.59 | 5.79 | 5.79 | 489,200 |
| 02 May 2022 | 5.80 | 5.99 | 5.60 | 5.90 | 5.90 | 464,600 |
| 29 Apr 2022 | 6.34 | 6.34 | 5.85 | 5.87 | 5.87 | 349,300 |
| 28 Apr 2022 | 5.90 | 6.16 | 5.87 | 6.09 | 6.09 | 631,500 |
| 27 Apr 2022 | 6.29 | 6.46 | 5.90 | 5.98 | 5.98 | 511,300 |
| 26 Apr 2022 | 6.20 | 6.40 | 6.13 | 6.28 | 6.28 | 478,800 |
| 25 Apr 2022 | 6.44 | 6.44 | 5.96 | 6.29 | 6.29 | 451,700 |
| 22 Apr 2022 | 6.18 | 6.55 | 6.00 | 6.46 | 6.46 | 667,700 |
| 21 Apr 2022 | 6.50 | 6.50 | 5.88 | 6.15 | 6.15 | 680,100 |
| 20 Apr 2022 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 334,000 |
| 19 Apr 2022 | 6.13 | 6.31 | 5.99 | 6.31 | 6.31 | 620,200 |
| 18 Apr 2022 | 6.85 | 6.85 | 6.15 | 6.18 | 6.18 | 667,400 |
| 14 Apr 2022 | 6.84 | 6.84 | 6.58 | 6.65 | 6.65 | 300,100 |
| 13 Apr 2022 | 6.61 | 6.84 | 6.50 | 6.84 | 6.84 | 347,100 |
| 12 Apr 2022 | 6.91 | 6.98 | 6.55 | 6.61 | 6.61 | 394,700 |
| 11 Apr 2022 | 6.99 | 7.01 | 6.30 | 6.75 | 6.75 | 567,200 |
| 08 Apr 2022 | 6.86 | 6.92 | 6.58 | 6.80 | 6.80 | 290,400 |
| 07 Apr 2022 | 6.51 | 7.00 | 6.30 | 6.87 | 6.87 | 575,700 |
| 06 Apr 2022 | 6.78 | 7.10 | 6.70 | 6.78 | 6.78 | 349,200 |
| 05 Apr 2022 | 7.00 | 7.25 | 6.71 | 7.10 | 7.10 | 652,800 |
| 04 Apr 2022 | 7.30 | 7.63 | 6.94 | 7.12 | 7.12 | 526,200 |
| 01 Apr 2022 | 7.40 | 7.42 | 7.06 | 7.16 | 7.16 | 770,500 |
| 31 Mar 2022 | 7.44 | 7.44 | 7.08 | 7.23 | 7.23 | 333,200 |
| 30 Mar 2022 | 7.00 | 7.25 | 6.85 | 7.25 | 7.25 | 656,000 |
| 29 Mar 2022 | 6.72 | 6.95 | 6.51 | 6.95 | 6.95 | 430,700 |
| 28 Mar 2022 | 6.73 | 6.99 | 6.42 | 6.74 | 6.74 | 676,800 |
| 25 Mar 2022 | 6.66 | 6.94 | 6.43 | 6.73 | 6.73 | 1,700,200 |
| 24 Mar 2022 | 6.71 | 6.80 | 6.33 | 6.48 | 6.48 | 1,087,500 |
| 23 Mar 2022 | 6.90 | 6.90 | 6.52 | 6.72 | 6.72 | 484,200 |
| 22 Mar 2022 | 6.90 | 6.90 | 6.44 | 6.76 | 6.76 | 389,600 |
| 21 Mar 2022 | 6.74 | 6.79 | 6.45 | 6.70 | 6.70 | 545,300 |
| 18 Mar 2022 | 6.20 | 6.75 | 6.00 | 6.74 | 6.74 | 682,600 |
| 17 Mar 2022 | 6.27 | 6.27 | 5.93 | 6.20 | 6.20 | 500,000 |
| 16 Mar 2022 | 5.76 | 6.03 | 5.61 | 6.00 | 6.00 | 534,900 |
| 15 Mar 2022 | 5.50 | 5.76 | 5.35 | 5.76 | 5.76 | 1,149,100 |
| 14 Mar 2022 | 5.57 | 6.10 | 5.57 | 5.73 | 5.73 | 525,400 |
| 11 Mar 2022 | 6.00 | 6.12 | 5.76 | 5.92 | 5.92 | 390,000 |
| 10 Mar 2022 | 6.00 | 6.20 | 5.82 | 6.05 | 6.05 | 472,100 |
| 09 Mar 2022 | 5.80 | 6.22 | 5.80 | 5.95 | 5.95 | 1,014,300 |
| 08 Mar 2022 | 5.63 | 6.00 | 5.41 | 5.78 | 5.78 | 1,088,100 |
| 07 Mar 2022 | 6.00 | 6.07 | 5.41 | 5.55 | 5.55 | 1,259,000 |
| 04 Mar 2022 | 5.80 | 6.10 | 5.70 | 6.00 | 6.00 | 1,128,000 |
| 03 Mar 2022 | 6.16 | 6.25 | 5.80 | 6.11 | 6.11 | 1,233,500 |
| 02 Mar 2022 | 6.61 | 6.63 | 6.00 | 6.05 | 6.05 | 1,030,200 |
| 01 Mar 2022 | 6.97 | 7.02 | 6.18 | 6.31 | 6.31 | 1,792,600 |
| 28 Feb 2022 | 6.75 | 7.10 | 6.75 | 7.00 | 7.00 | 658,800 |
| 25 Feb 2022 | 7.74 | 7.91 | 6.91 | 7.10 | 7.10 | 762,300 |
| 24 Feb 2022 | 7.00 | 7.51 | 6.52 | 7.50 | 7.50 | 699,200 |
| 23 Feb 2022 | 7.96 | 8.15 | 7.32 | 7.56 | 7.56 | 588,700 |
| 22 Feb 2022 | 7.89 | 8.27 | 7.77 | 7.95 | 7.95 | 627,900 |
| 18 Feb 2022 | 8.68 | 8.85 | 8.26 | 8.59 | 8.59 | 336,300 |
| 17 Feb 2022 | 8.81 | 9.15 | 8.50 | 8.65 | 8.65 | 473,500 |
| 16 Feb 2022 | 9.28 | 9.28 | 8.68 | 8.90 | 8.90 | 386,800 |
| 15 Feb 2022 | 8.94 | 9.13 | 8.63 | 8.80 | 8.80 | 356,600 |
| 14 Feb 2022 | 8.50 | 8.72 | 8.10 | 8.63 | 8.63 | 398,000 |
| 11 Feb 2022 | 8.70 | 8.82 | 8.29 | 8.47 | 8.47 | 862,900 |
| 10 Feb 2022 | 8.39 | 8.79 | 8.11 | 8.26 | 8.26 | 1,231,500 |
| 09 Feb 2022 | 7.94 | 8.39 | 7.82 | 8.39 | 8.39 | 593,300 |
| 08 Feb 2022 | 7.93 | 7.97 | 7.64 | 7.95 | 7.95 | 380,300 |
| 07 Feb 2022 | 7.53 | 7.99 | 7.53 | 7.89 | 7.89 | 630,900 |
| 04 Feb 2022 | 7.12 | 7.80 | 7.04 | 7.72 | 7.72 | 827,200 |
| 03 Feb 2022 | 7.49 | 7.51 | 7.18 | 7.40 | 7.40 | 331,300 |
| 02 Feb 2022 | 7.60 | 7.97 | 7.34 | 7.49 | 7.49 | 567,600 |
| 01 Feb 2022 | 7.25 | 7.67 | 7.09 | 7.58 | 7.58 | 754,500 |
| 31 Jan 2022 | 7.01 | 7.40 | 6.99 | 7.25 | 7.25 | 752,600 |
| 28 Jan 2022 | 7.59 | 7.59 | 6.91 | 7.04 | 7.04 | 951,400 |
| 27 Jan 2022 | 7.61 | 7.76 | 7.25 | 7.51 | 7.51 | 501,200 |
| 26 Jan 2022 | 7.97 | 8.00 | 7.20 | 7.66 | 7.66 | 629,000 |
| 25 Jan 2022 | 7.37 | 7.62 | 7.06 | 7.60 | 7.60 | 798,400 |
| 24 Jan 2022 | 7.30 | 7.47 | 6.90 | 7.45 | 7.45 | 1,806,100 |
| 21 Jan 2022 | 7.77 | 7.82 | 7.28 | 7.60 | 7.60 | 1,257,100 |
| 20 Jan 2022 | 8.00 | 8.17 | 7.72 | 7.74 | 7.74 | 613,700 |
| 19 Jan 2022 | 8.25 | 8.30 | 7.81 | 8.18 | 8.18 | 525,500 |
| 18 Jan 2022 | 7.93 | 8.28 | 7.81 | 8.25 | 8.25 | 505,200 |
| 14 Jan 2022 | 8.22 | 8.27 | 8.00 | 8.23 | 8.23 | 342,500 |
| 13 Jan 2022 | 8.10 | 8.40 | 8.09 | 8.22 | 8.22 | 606,800 |
| 12 Jan 2022 | 8.40 | 8.98 | 8.01 | 8.31 | 8.31 | 457,300 |
| 11 Jan 2022 | 8.15 | 8.65 | 8.13 | 8.40 | 8.40 | 424,300 |
| 10 Jan 2022 | 8.50 | 8.72 | 8.01 | 8.34 | 8.34 | 584,900 |
| 07 Jan 2022 | 8.00 | 8.41 | 8.00 | 8.40 | 8.40 | 483,400 |
| 06 Jan 2022 | 8.00 | 8.11 | 7.69 | 8.10 | 8.10 | 619,300 |
| 05 Jan 2022 | 8.41 | 8.73 | 7.82 | 7.83 | 7.83 | 1,543,500 |
| 04 Jan 2022 | 8.80 | 8.90 | 8.57 | 8.57 | 8.57 | 376,900 |
| 03 Jan 2022 | 8.99 | 9.45 | 8.64 | 8.75 | 8.75 | 448,700 |
| 31 Dec 2021 | 8.52 | 9.04 | 8.42 | 9.00 | 9.00 | 814,500 |
| 30 Dec 2021 | 8.00 | 8.75 | 8.00 | 8.67 | 8.67 | 856,500 |
| 29 Dec 2021 | 8.50 | 8.75 | 8.12 | 8.21 | 8.21 | 1,138,700 |
| 28 Dec 2021 | 9.54 | 9.54 | 8.28 | 8.50 | 8.50 | 833,100 |
| 27 Dec 2021 | 8.77 | 9.28 | 8.52 | 8.69 | 8.69 | 676,600 |
| 23 Dec 2021 | 8.20 | 9.00 | 8.20 | 8.86 | 8.86 | 638,300 |
| 22 Dec 2021 | 7.79 | 8.61 | 7.79 | 8.60 | 8.60 | 759,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
