Curaleaf Holdings, Inc. (CURLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 5.91 | 6.04 | 5.82 | 5.94 | 5.94 | 367,700 |
| 15 Aug 2022 | 6.05 | 6.06 | 5.88 | 5.91 | 5.91 | 390,300 |
| 12 Aug 2022 | 5.98 | 6.06 | 5.75 | 6.05 | 6.05 | 195,900 |
| 11 Aug 2022 | 5.75 | 6.03 | 5.75 | 5.98 | 5.98 | 414,500 |
| 10 Aug 2022 | 5.46 | 5.99 | 5.46 | 5.88 | 5.88 | 489,300 |
| 09 Aug 2022 | 5.61 | 5.75 | 5.54 | 5.73 | 5.73 | 297,600 |
| 08 Aug 2022 | 5.73 | 5.89 | 5.44 | 5.69 | 5.69 | 602,900 |
| 05 Aug 2022 | 5.43 | 5.58 | 5.15 | 5.58 | 5.58 | 211,000 |
| 04 Aug 2022 | 5.75 | 5.75 | 5.36 | 5.50 | 5.50 | 268,700 |
| 03 Aug 2022 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | 232,100 |
| 02 Aug 2022 | 5.41 | 5.65 | 5.38 | 5.57 | 5.57 | 289,500 |
| 01 Aug 2022 | 5.41 | 5.60 | 5.35 | 5.41 | 5.41 | 301,100 |
| 29 Jul 2022 | 5.35 | 5.71 | 5.35 | 5.55 | 5.55 | 229,900 |
| 28 Jul 2022 | 5.85 | 5.85 | 5.52 | 5.65 | 5.65 | 284,500 |
| 27 Jul 2022 | 5.80 | 6.00 | 5.52 | 5.87 | 5.87 | 444,000 |
| 26 Jul 2022 | 6.25 | 6.25 | 5.80 | 5.89 | 5.89 | 315,000 |
| 25 Jul 2022 | 5.99 | 6.26 | 5.99 | 6.24 | 6.24 | 627,900 |
| 22 Jul 2022 | 6.16 | 6.26 | 5.90 | 6.15 | 6.15 | 538,200 |
| 21 Jul 2022 | 6.43 | 6.43 | 5.70 | 6.15 | 6.15 | 575,700 |
| 20 Jul 2022 | 6.00 | 6.20 | 5.64 | 5.97 | 5.97 | 775,800 |
| 19 Jul 2022 | 5.47 | 5.82 | 5.40 | 5.82 | 5.82 | 479,700 |
| 18 Jul 2022 | 5.68 | 5.68 | 5.11 | 5.47 | 5.47 | 538,000 |
| 15 Jul 2022 | 5.26 | 5.40 | 5.15 | 5.29 | 5.29 | 425,600 |
| 14 Jul 2022 | 4.90 | 5.30 | 4.79 | 5.26 | 5.26 | 530,700 |
| 13 Jul 2022 | 5.01 | 5.04 | 4.91 | 4.98 | 4.98 | 203,000 |
| 12 Jul 2022 | 4.97 | 5.05 | 4.86 | 5.03 | 5.03 | 161,400 |
| 11 Jul 2022 | 5.00 | 5.07 | 4.86 | 5.00 | 5.00 | 276,600 |
| 08 Jul 2022 | 5.01 | 5.21 | 4.91 | 5.10 | 5.10 | 345,600 |
| 07 Jul 2022 | 4.88 | 5.24 | 4.88 | 5.23 | 5.23 | 205,200 |
| 06 Jul 2022 | 4.93 | 5.26 | 4.93 | 5.15 | 5.15 | 228,100 |
| 05 Jul 2022 | 5.06 | 5.43 | 4.83 | 5.22 | 5.22 | 407,500 |
| 01 Jul 2022 | 4.90 | 5.09 | 4.90 | 5.00 | 5.00 | 105,200 |
| 30 Jun 2022 | 4.91 | 5.07 | 4.80 | 5.05 | 5.05 | 366,700 |
| 29 Jun 2022 | 4.99 | 5.27 | 4.99 | 5.07 | 5.07 | 573,500 |
| 28 Jun 2022 | 5.24 | 5.30 | 4.90 | 5.27 | 5.27 | 457,200 |
| 27 Jun 2022 | 5.02 | 5.28 | 5.02 | 5.24 | 5.24 | 212,300 |
| 24 Jun 2022 | 5.22 | 5.28 | 5.00 | 5.18 | 5.18 | 259,900 |
| 23 Jun 2022 | 5.10 | 5.21 | 4.87 | 5.11 | 5.11 | 310,400 |
| 22 Jun 2022 | 5.07 | 5.15 | 4.83 | 5.15 | 5.15 | 850,500 |
| 21 Jun 2022 | 5.12 | 5.42 | 5.07 | 5.15 | 5.15 | 336,500 |
| 17 Jun 2022 | 5.22 | 5.30 | 5.12 | 5.21 | 5.21 | 180,600 |
| 16 Jun 2022 | 5.06 | 5.55 | 5.06 | 5.25 | 5.25 | 337,200 |
| 15 Jun 2022 | 5.26 | 5.46 | 5.17 | 5.45 | 5.45 | 370,700 |
| 14 Jun 2022 | 5.20 | 5.60 | 5.10 | 5.26 | 5.26 | 476,700 |
| 13 Jun 2022 | 5.37 | 5.94 | 5.37 | 5.58 | 5.58 | 377,700 |
| 10 Jun 2022 | 5.82 | 6.12 | 5.58 | 6.05 | 6.05 | 211,000 |
| 09 Jun 2022 | 6.00 | 6.06 | 5.70 | 5.82 | 5.82 | 448,400 |
| 08 Jun 2022 | 6.27 | 6.37 | 5.97 | 6.00 | 6.00 | 1,019,800 |
| 07 Jun 2022 | 6.14 | 6.38 | 6.14 | 6.38 | 6.38 | 289,600 |
| 06 Jun 2022 | 6.46 | 6.46 | 5.82 | 6.38 | 6.38 | 238,500 |
| 03 Jun 2022 | 6.20 | 6.21 | 6.06 | 6.21 | 6.21 | 137,400 |
| 02 Jun 2022 | 6.08 | 6.21 | 6.03 | 6.10 | 6.10 | 629,700 |
| 01 Jun 2022 | 6.10 | 6.28 | 5.83 | 6.09 | 6.09 | 191,100 |
| 31 May 2022 | 5.73 | 6.24 | 5.73 | 6.19 | 6.19 | 214,300 |
| 27 May 2022 | 6.39 | 6.39 | 5.88 | 6.09 | 6.09 | 448,700 |
| 26 May 2022 | 6.12 | 6.34 | 5.70 | 6.22 | 6.22 | 237,400 |
| 25 May 2022 | 5.73 | 6.27 | 5.73 | 6.13 | 6.13 | 331,100 |
| 24 May 2022 | 5.74 | 6.10 | 5.74 | 6.08 | 6.08 | 258,400 |
| 23 May 2022 | 6.45 | 6.45 | 6.01 | 6.05 | 6.05 | 172,800 |
| 20 May 2022 | 5.83 | 6.26 | 5.59 | 6.26 | 6.26 | 349,700 |
| 19 May 2022 | 5.59 | 5.90 | 5.47 | 5.83 | 5.83 | 373,100 |
| 18 May 2022 | 5.82 | 5.82 | 5.49 | 5.61 | 5.61 | 265,900 |
| 17 May 2022 | 5.78 | 6.00 | 5.75 | 5.76 | 5.76 | 353,000 |
| 16 May 2022 | 5.91 | 6.05 | 5.75 | 5.84 | 5.84 | 369,200 |
| 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 |
| *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.
