Curaleaf Holdings, Inc. (CURLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.9000 | 3.9300 | 3.8000 | 3.8550 | 3.8550 | 227,900 |
| 02 Feb 2023 | 3.9900 | 4.0300 | 3.7900 | 3.9000 | 3.9000 | 828,400 |
| 01 Feb 2023 | 3.8400 | 4.0000 | 3.7500 | 3.9600 | 3.9600 | 398,800 |
| 31 Jan 2023 | 3.6500 | 4.0400 | 3.6200 | 3.8400 | 3.8400 | 676,100 |
| 30 Jan 2023 | 3.7600 | 3.7700 | 3.6700 | 3.6860 | 3.6860 | 233,400 |
| 27 Jan 2023 | 3.3200 | 3.8080 | 3.3200 | 3.7600 | 3.7600 | 566,800 |
| 26 Jan 2023 | 3.7200 | 3.7300 | 3.3100 | 3.5900 | 3.5900 | 1,575,100 |
| 25 Jan 2023 | 3.8100 | 3.8800 | 3.6010 | 3.6100 | 3.6100 | 727,400 |
| 24 Jan 2023 | 3.9100 | 4.0020 | 3.8380 | 3.8380 | 3.8380 | 435,200 |
| 23 Jan 2023 | 3.9700 | 4.3000 | 3.8550 | 3.9600 | 3.9600 | 528,700 |
| 20 Jan 2023 | 4.0950 | 4.0950 | 3.9200 | 4.0600 | 4.0600 | 710,800 |
| 19 Jan 2023 | 4.0000 | 4.1200 | 3.9500 | 4.0900 | 4.0900 | 377,400 |
| 18 Jan 2023 | 4.0000 | 4.1500 | 3.9900 | 4.1000 | 4.1000 | 314,700 |
| 17 Jan 2023 | 3.9900 | 4.2010 | 3.9900 | 4.0910 | 4.0910 | 463,400 |
| 13 Jan 2023 | 3.9000 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 203,100 |
| 12 Jan 2023 | 3.9000 | 4.1400 | 3.9000 | 4.0400 | 4.0400 | 277,200 |
| 11 Jan 2023 | 3.9200 | 4.1370 | 3.9200 | 3.9700 | 3.9700 | 245,200 |
| 10 Jan 2023 | 4.3300 | 4.3300 | 3.9480 | 3.9700 | 3.9700 | 277,900 |
| 09 Jan 2023 | 4.0000 | 4.2600 | 3.9500 | 4.0900 | 4.0900 | 499,000 |
| 06 Jan 2023 | 4.2500 | 4.4000 | 4.1500 | 4.2200 | 4.2200 | 144,200 |
| 05 Jan 2023 | 4.2100 | 4.3000 | 4.0500 | 4.3000 | 4.3000 | 230,400 |
| 04 Jan 2023 | 4.0000 | 4.1500 | 3.8500 | 4.1500 | 4.1500 | 292,000 |
| 03 Jan 2023 | 4.1000 | 4.3400 | 3.9370 | 3.9700 | 3.9700 | 352,000 |
| 30 Dec 2022 | 3.7900 | 4.3000 | 3.7900 | 4.2970 | 4.2970 | 760,000 |
| 29 Dec 2022 | 4.0000 | 4.1300 | 3.8500 | 4.0800 | 4.0800 | 687,300 |
| 28 Dec 2022 | 3.9700 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 992,500 |
| 27 Dec 2022 | 4.1600 | 4.3600 | 3.8000 | 4.1000 | 4.1000 | 711,000 |
| 23 Dec 2022 | 3.8500 | 4.3000 | 3.8400 | 4.2900 | 4.2900 | 791,700 |
| 22 Dec 2022 | 3.9700 | 4.0500 | 3.8400 | 3.9000 | 3.9000 | 527,400 |
| 21 Dec 2022 | 4.0000 | 4.1040 | 3.5700 | 3.9600 | 3.9600 | 1,582,500 |
| 20 Dec 2022 | 4.3100 | 4.4500 | 4.0200 | 4.0400 | 4.0400 | 1,742,800 |
| 19 Dec 2022 | 4.8200 | 5.3600 | 4.2100 | 4.3000 | 4.3000 | 1,197,500 |
| 16 Dec 2022 | 4.6450 | 5.2040 | 4.6400 | 5.1600 | 5.1600 | 488,200 |
| 15 Dec 2022 | 4.6200 | 4.9900 | 4.5000 | 4.6000 | 4.6000 | 379,700 |
| 14 Dec 2022 | 4.9100 | 4.9800 | 4.5900 | 4.6100 | 4.6100 | 902,500 |
| 13 Dec 2022 | 5.2700 | 5.4500 | 4.8920 | 4.8950 | 4.8950 | 545,700 |
| 12 Dec 2022 | 5.3000 | 5.6000 | 5.1700 | 5.2700 | 5.2700 | 1,557,200 |
| 09 Dec 2022 | 5.3500 | 5.5900 | 5.1800 | 5.4500 | 5.4500 | 543,300 |
| 08 Dec 2022 | 5.7500 | 5.9700 | 5.2450 | 5.2800 | 5.2800 | 1,067,500 |
| 07 Dec 2022 | 6.5600 | 6.5700 | 5.7450 | 5.8800 | 5.8800 | 881,300 |
| 06 Dec 2022 | 7.7700 | 7.8800 | 6.3550 | 6.4700 | 6.4700 | 1,276,000 |
| 05 Dec 2022 | 7.2500 | 7.9000 | 7.1000 | 7.5700 | 7.5700 | 1,528,000 |
| 02 Dec 2022 | 7.0000 | 7.4000 | 6.6300 | 7.2500 | 7.2500 | 953,000 |
| 01 Dec 2022 | 6.3200 | 7.0400 | 6.2900 | 7.0200 | 7.0200 | 418,800 |
| 30 Nov 2022 | 6.2500 | 6.7800 | 6.2500 | 6.6200 | 6.6200 | 382,000 |
| 29 Nov 2022 | 6.4600 | 6.6600 | 6.4450 | 6.6420 | 6.6420 | 213,300 |
| 28 Nov 2022 | 6.7500 | 6.8150 | 6.4200 | 6.6700 | 6.6700 | 328,600 |
| 25 Nov 2022 | 6.5000 | 6.7610 | 6.5000 | 6.6800 | 6.6800 | 142,900 |
| 23 Nov 2022 | 6.0900 | 6.8400 | 6.0900 | 6.7040 | 6.7040 | 867,600 |
| 22 Nov 2022 | 6.0500 | 6.5900 | 6.0500 | 6.5900 | 6.5900 | 170,600 |
| 21 Nov 2022 | 6.4800 | 6.5000 | 6.1450 | 6.4000 | 6.4000 | 300,800 |
| 18 Nov 2022 | 6.7000 | 7.0600 | 6.4500 | 6.5400 | 6.5400 | 486,900 |
| 17 Nov 2022 | 6.9800 | 7.0100 | 6.7500 | 7.0000 | 7.0000 | 357,700 |
| 16 Nov 2022 | 6.9500 | 7.0000 | 6.5500 | 7.0000 | 7.0000 | 515,000 |
| 15 Nov 2022 | 6.2300 | 6.9400 | 6.2300 | 6.9200 | 6.9200 | 874,900 |
| 14 Nov 2022 | 6.4000 | 6.7000 | 6.1950 | 6.6200 | 6.6200 | 828,800 |
| 11 Nov 2022 | 5.8900 | 6.3500 | 5.7800 | 6.3200 | 6.3200 | 376,500 |
| 10 Nov 2022 | 5.9400 | 6.2000 | 5.5900 | 6.1280 | 6.1280 | 433,900 |
| 09 Nov 2022 | 5.6000 | 5.8500 | 5.4900 | 5.8300 | 5.8300 | 701,900 |
| 08 Nov 2022 | 5.0000 | 5.7450 | 5.0000 | 5.5200 | 5.5200 | 309,900 |
| 07 Nov 2022 | 5.2200 | 5.7200 | 5.2200 | 5.3500 | 5.3500 | 271,600 |
| 04 Nov 2022 | 5.0450 | 5.5700 | 5.0450 | 5.5400 | 5.5400 | 166,700 |
| 03 Nov 2022 | 4.8900 | 5.2900 | 4.8800 | 5.2900 | 5.2900 | 213,400 |
| 02 Nov 2022 | 5.5000 | 5.5000 | 4.9700 | 5.1000 | 5.1000 | 308,000 |
| 01 Nov 2022 | 5.2100 | 5.5000 | 5.1640 | 5.2000 | 5.2000 | 376,400 |
| 31 Oct 2022 | 5.2200 | 5.6800 | 5.1430 | 5.4000 | 5.4000 | 915,100 |
| 28 Oct 2022 | 5.2000 | 5.3260 | 5.1500 | 5.2670 | 5.2670 | 228,600 |
| 27 Oct 2022 | 5.5500 | 5.5500 | 5.2200 | 5.3500 | 5.3500 | 164,800 |
| 26 Oct 2022 | 5.3550 | 5.7710 | 5.3550 | 5.5300 | 5.5300 | 349,500 |
| 25 Oct 2022 | 5.7800 | 5.9050 | 5.2100 | 5.6500 | 5.6500 | 435,400 |
| 24 Oct 2022 | 5.4300 | 5.6950 | 5.3700 | 5.5800 | 5.5800 | 134,100 |
| 21 Oct 2022 | 5.2700 | 5.7500 | 5.2700 | 5.6900 | 5.6900 | 232,000 |
| 20 Oct 2022 | 5.7200 | 5.7200 | 5.3500 | 5.5500 | 5.5500 | 270,000 |
| 19 Oct 2022 | 5.4400 | 5.6800 | 5.2800 | 5.4500 | 5.4500 | 539,800 |
| 18 Oct 2022 | 5.3400 | 5.5000 | 5.1500 | 5.4700 | 5.4700 | 167,200 |
| 17 Oct 2022 | 5.0100 | 5.4000 | 5.0100 | 5.3400 | 5.3400 | 261,400 |
| 14 Oct 2022 | 5.2800 | 5.4300 | 5.0900 | 5.1900 | 5.1900 | 249,100 |
| 13 Oct 2022 | 4.9100 | 5.4300 | 4.9100 | 5.2800 | 5.2800 | 391,000 |
| 12 Oct 2022 | 5.5500 | 5.5600 | 5.2600 | 5.3700 | 5.3700 | 258,900 |
| 11 Oct 2022 | 5.3100 | 5.8020 | 5.3000 | 5.6000 | 5.6000 | 667,900 |
| 10 Oct 2022 | 6.0100 | 6.2400 | 5.4100 | 5.8000 | 5.8000 | 376,500 |
| 07 Oct 2022 | 6.4300 | 6.6100 | 5.7800 | 6.0100 | 6.0100 | 3,883,700 |
| 06 Oct 2022 | 4.6250 | 6.4690 | 4.4800 | 6.1900 | 6.1900 | 2,677,000 |
| 05 Oct 2022 | 5.0600 | 5.0600 | 4.5500 | 4.6500 | 4.6500 | 565,200 |
| 04 Oct 2022 | 5.0050 | 5.1800 | 4.8200 | 4.9000 | 4.9000 | 351,400 |
| 03 Oct 2022 | 4.8500 | 5.1100 | 4.8500 | 5.0100 | 5.0100 | 323,000 |
| 30 Sept 2022 | 4.8950 | 5.1000 | 4.8200 | 4.9400 | 4.9400 | 219,600 |
| 29 Sept 2022 | 4.8200 | 5.0380 | 4.8200 | 4.9600 | 4.9600 | 241,100 |
| 28 Sept 2022 | 4.8200 | 5.1800 | 4.8200 | 5.1300 | 5.1300 | 267,800 |
| 27 Sept 2022 | 5.0500 | 5.1400 | 4.9900 | 5.0600 | 5.0600 | 255,100 |
| 26 Sept 2022 | 5.1500 | 5.2300 | 4.9300 | 5.0450 | 5.0450 | 386,500 |
| 23 Sept 2022 | 5.4350 | 5.8700 | 5.1300 | 5.2000 | 5.2000 | 499,300 |
| 22 Sept 2022 | 5.6100 | 5.7100 | 5.5000 | 5.6000 | 5.6000 | 211,100 |
| 21 Sept 2022 | 5.7000 | 5.9000 | 5.7000 | 5.7820 | 5.7820 | 158,400 |
| 20 Sept 2022 | 5.6400 | 6.0000 | 5.6400 | 5.8900 | 5.8900 | 169,800 |
| 19 Sept 2022 | 5.5000 | 5.9500 | 5.5000 | 5.8500 | 5.8500 | 299,500 |
| 16 Sept 2022 | 5.8200 | 5.9800 | 5.7000 | 5.9500 | 5.9500 | 224,800 |
| 15 Sept 2022 | 5.8770 | 6.0000 | 5.7900 | 5.9100 | 5.9100 | 178,000 |
| 14 Sept 2022 | 5.5400 | 6.1050 | 5.5400 | 5.9500 | 5.9500 | 193,300 |
| 13 Sept 2022 | 5.8000 | 5.9200 | 5.5200 | 5.6400 | 5.6400 | 298,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
