UK Markets close in 3 hrs 40 mins

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.94+0.03 (+0.51%)
At close: 03:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20225.916.045.825.945.94367,700
15 Aug 20226.056.065.885.915.91390,300
12 Aug 20225.986.065.756.056.05195,900
11 Aug 20225.756.035.755.985.98414,500
10 Aug 20225.465.995.465.885.88489,300
09 Aug 20225.615.755.545.735.73297,600
08 Aug 20225.735.895.445.695.69602,900
05 Aug 20225.435.585.155.585.58211,000
04 Aug 20225.755.755.365.505.50268,700
03 Aug 20225.705.705.405.555.55232,100
02 Aug 20225.415.655.385.575.57289,500
01 Aug 20225.415.605.355.415.41301,100
29 Jul 20225.355.715.355.555.55229,900
28 Jul 20225.855.855.525.655.65284,500
27 Jul 20225.806.005.525.875.87444,000
26 Jul 20226.256.255.805.895.89315,000
25 Jul 20225.996.265.996.246.24627,900
22 Jul 20226.166.265.906.156.15538,200
21 Jul 20226.436.435.706.156.15575,700
20 Jul 20226.006.205.645.975.97775,800
19 Jul 20225.475.825.405.825.82479,700
18 Jul 20225.685.685.115.475.47538,000
15 Jul 20225.265.405.155.295.29425,600
14 Jul 20224.905.304.795.265.26530,700
13 Jul 20225.015.044.914.984.98203,000
12 Jul 20224.975.054.865.035.03161,400
11 Jul 20225.005.074.865.005.00276,600
08 Jul 20225.015.214.915.105.10345,600
07 Jul 20224.885.244.885.235.23205,200
06 Jul 20224.935.264.935.155.15228,100
05 Jul 20225.065.434.835.225.22407,500
01 Jul 20224.905.094.905.005.00105,200
30 Jun 20224.915.074.805.055.05366,700
29 Jun 20224.995.274.995.075.07573,500
28 Jun 20225.245.304.905.275.27457,200
27 Jun 20225.025.285.025.245.24212,300
24 Jun 20225.225.285.005.185.18259,900
23 Jun 20225.105.214.875.115.11310,400
22 Jun 20225.075.154.835.155.15850,500
21 Jun 20225.125.425.075.155.15336,500
17 Jun 20225.225.305.125.215.21180,600
16 Jun 20225.065.555.065.255.25337,200
15 Jun 20225.265.465.175.455.45370,700
14 Jun 20225.205.605.105.265.26476,700
13 Jun 20225.375.945.375.585.58377,700
10 Jun 20225.826.125.586.056.05211,000
09 Jun 20226.006.065.705.825.82448,400
08 Jun 20226.276.375.976.006.001,019,800
07 Jun 20226.146.386.146.386.38289,600
06 Jun 20226.466.465.826.386.38238,500
03 Jun 20226.206.216.066.216.21137,400
02 Jun 20226.086.216.036.106.10629,700
01 Jun 20226.106.285.836.096.09191,100
31 May 20225.736.245.736.196.19214,300
27 May 20226.396.395.886.096.09448,700
26 May 20226.126.345.706.226.22237,400
25 May 20225.736.275.736.136.13331,100
24 May 20225.746.105.746.086.08258,400
23 May 20226.456.456.016.056.05172,800
20 May 20225.836.265.596.266.26349,700
19 May 20225.595.905.475.835.83373,100
18 May 20225.825.825.495.615.61265,900
17 May 20225.786.005.755.765.76353,000
16 May 20225.916.055.755.845.84369,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...