UK Markets closed

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.23+0.01 (+0.12%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 20218.118.338.038.308.30869,500
20 Dec 20218.508.648.158.198.19823,300
17 Dec 20218.558.838.558.608.60600,200
16 Dec 20218.759.118.758.888.88569,200
15 Dec 20219.289.288.759.099.09602,000
14 Dec 20218.509.348.499.309.30629,300
13 Dec 20219.029.728.799.139.13747,200
10 Dec 20219.079.509.009.509.50450,800
09 Dec 20219.509.648.819.319.31538,400
08 Dec 20218.609.508.609.449.44652,800
07 Dec 20218.229.008.218.958.95722,000
06 Dec 20219.319.758.548.578.571,050,300
03 Dec 20219.379.708.989.239.23809,900
02 Dec 20218.809.408.599.299.29873,200
01 Dec 20219.359.988.708.978.971,130,100
30 Nov 20219.369.709.069.549.54625,700
29 Nov 202110.3610.369.529.709.70445,600
26 Nov 20219.3110.149.3110.0010.00321,300
24 Nov 202110.0010.369.7010.0410.04519,200
23 Nov 20219.509.959.359.909.90458,200
22 Nov 20219.509.969.379.689.68627,400
19 Nov 202110.1510.439.619.839.83504,300
18 Nov 20219.5410.069.3910.0510.05953,600
17 Nov 202110.1510.279.899.969.96578,300
16 Nov 202110.5910.659.839.959.95871,200
15 Nov 202111.3011.3710.0310.0310.031,827,700
12 Nov 20219.9910.809.6110.5510.551,468,400
11 Nov 20218.8110.008.819.459.451,097,600
10 Nov 20219.769.909.189.309.30734,700
09 Nov 202110.2110.229.559.889.881,890,700
08 Nov 202110.9911.1110.2010.3210.322,388,100
05 Nov 20219.0010.208.9010.0610.061,117,300
04 Nov 20219.459.668.999.019.01778,800
03 Nov 20219.129.469.009.449.44682,300
02 Nov 20219.8710.179.379.469.46503,100
01 Nov 20219.7510.009.409.879.87576,300
29 Oct 20219.729.779.449.759.75656,700
28 Oct 202110.0010.069.639.669.661,116,300
27 Oct 202110.1010.259.879.899.89740,200
26 Oct 202110.0010.9310.0010.0610.06427,100
25 Oct 202110.1010.2810.0910.2510.25579,100
22 Oct 202110.5810.7910.1510.2110.21347,000
21 Oct 202111.4311.4510.5010.5810.58341,300
20 Oct 202111.0011.1210.5010.9510.95622,500
19 Oct 202110.3010.8410.0010.7810.78761,200
18 Oct 202110.5710.9010.0710.1810.18691,500
15 Oct 202110.7311.0010.4610.5710.57642,200
14 Oct 202110.9011.1710.8010.8010.80659,100
13 Oct 202111.0011.3110.9511.0411.04471,900
12 Oct 202111.1411.3511.1111.3111.31363,000
11 Oct 202110.9511.4910.9511.3911.39194,700
08 Oct 202111.9811.9811.2511.3911.39219,800
07 Oct 202111.4911.6111.0011.5211.52406,700
06 Oct 202111.2711.5411.2311.4511.45204,100
05 Oct 202111.4011.8911.2311.3111.31397,400
04 Oct 202111.9512.0111.4811.4811.48496,800
01 Oct 202111.4212.1411.4212.0112.01424,000
30 Sept 202112.1612.2211.4012.0512.05636,000
29 Sept 202112.0612.2211.6911.7911.79469,600
28 Sept 202112.4012.5011.9412.0512.05455,800
27 Sept 202112.8512.8511.6812.3212.32434,300
24 Sept 202111.9412.5011.3812.2912.29506,400
23 Sept 202112.1812.5612.0412.0512.05847,100
22 Sept 202111.6012.2011.5312.1412.14829,600
21 Sept 202111.0711.6510.9211.5411.54594,900
20 Sept 202111.6411.6410.7311.1511.15659,200
17 Sept 202111.2011.5011.1711.4611.46282,300
16 Sept 202111.3711.6111.1511.5011.50298,700
15 Sept 202110.6511.4410.6311.3611.36561,400
14 Sept 202111.2211.2210.8010.8010.80350,300
13 Sept 202111.0711.1610.6811.1211.12709,800
10 Sept 202111.3511.4111.0011.0611.06579,800
09 Sept 202111.6511.6711.1111.4111.41618,300
08 Sept 202111.7012.1211.6011.6711.67402,000
07 Sept 202111.9812.0211.7611.8911.89347,500
03 Sept 202111.3012.1311.3012.0912.09545,100
02 Sept 202111.8111.9811.3011.8211.82375,600
01 Sept 202112.1012.1011.6011.8111.81324,800
31 Aug 202111.7312.0011.7011.9011.90369,000
30 Aug 202112.0712.1011.8011.9111.91270,900
27 Aug 202111.8612.1911.6212.0912.09437,300
26 Aug 202111.8912.2611.5011.8311.83220,200
25 Aug 202111.8212.0511.6211.9811.98414,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...