UK markets closed

Curaleaf Holdings, Inc. (CURLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.8550-0.0450 (-1.15%)
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.90003.93003.80003.85503.8550227,900
02 Feb 20233.99004.03003.79003.90003.9000828,400
01 Feb 20233.84004.00003.75003.96003.9600398,800
31 Jan 20233.65004.04003.62003.84003.8400676,100
30 Jan 20233.76003.77003.67003.68603.6860233,400
27 Jan 20233.32003.80803.32003.76003.7600566,800
26 Jan 20233.72003.73003.31003.59003.59001,575,100
25 Jan 20233.81003.88003.60103.61003.6100727,400
24 Jan 20233.91004.00203.83803.83803.8380435,200
23 Jan 20233.97004.30003.85503.96003.9600528,700
20 Jan 20234.09504.09503.92004.06004.0600710,800
19 Jan 20234.00004.12003.95004.09004.0900377,400
18 Jan 20234.00004.15003.99004.10004.1000314,700
17 Jan 20233.99004.20103.99004.09104.0910463,400
13 Jan 20233.90004.09003.90004.00004.0000203,100
12 Jan 20233.90004.14003.90004.04004.0400277,200
11 Jan 20233.92004.13703.92003.97003.9700245,200
10 Jan 20234.33004.33003.94803.97003.9700277,900
09 Jan 20234.00004.26003.95004.09004.0900499,000
06 Jan 20234.25004.40004.15004.22004.2200144,200
05 Jan 20234.21004.30004.05004.30004.3000230,400
04 Jan 20234.00004.15003.85004.15004.1500292,000
03 Jan 20234.10004.34003.93703.97003.9700352,000
30 Dec 20223.79004.30003.79004.29704.2970760,000
29 Dec 20224.00004.13003.85004.08004.0800687,300
28 Dec 20223.97004.25003.80003.90003.9000992,500
27 Dec 20224.16004.36003.80004.10004.1000711,000
23 Dec 20223.85004.30003.84004.29004.2900791,700
22 Dec 20223.97004.05003.84003.90003.9000527,400
21 Dec 20224.00004.10403.57003.96003.96001,582,500
20 Dec 20224.31004.45004.02004.04004.04001,742,800
19 Dec 20224.82005.36004.21004.30004.30001,197,500
16 Dec 20224.64505.20404.64005.16005.1600488,200
15 Dec 20224.62004.99004.50004.60004.6000379,700
14 Dec 20224.91004.98004.59004.61004.6100902,500
13 Dec 20225.27005.45004.89204.89504.8950545,700
12 Dec 20225.30005.60005.17005.27005.27001,557,200
09 Dec 20225.35005.59005.18005.45005.4500543,300
08 Dec 20225.75005.97005.24505.28005.28001,067,500
07 Dec 20226.56006.57005.74505.88005.8800881,300
06 Dec 20227.77007.88006.35506.47006.47001,276,000
05 Dec 20227.25007.90007.10007.57007.57001,528,000
02 Dec 20227.00007.40006.63007.25007.2500953,000
01 Dec 20226.32007.04006.29007.02007.0200418,800
30 Nov 20226.25006.78006.25006.62006.6200382,000
29 Nov 20226.46006.66006.44506.64206.6420213,300
28 Nov 20226.75006.81506.42006.67006.6700328,600
25 Nov 20226.50006.76106.50006.68006.6800142,900
23 Nov 20226.09006.84006.09006.70406.7040867,600
22 Nov 20226.05006.59006.05006.59006.5900170,600
21 Nov 20226.48006.50006.14506.40006.4000300,800
18 Nov 20226.70007.06006.45006.54006.5400486,900
17 Nov 20226.98007.01006.75007.00007.0000357,700
16 Nov 20226.95007.00006.55007.00007.0000515,000
15 Nov 20226.23006.94006.23006.92006.9200874,900
14 Nov 20226.40006.70006.19506.62006.6200828,800
11 Nov 20225.89006.35005.78006.32006.3200376,500
10 Nov 20225.94006.20005.59006.12806.1280433,900
09 Nov 20225.60005.85005.49005.83005.8300701,900
08 Nov 20225.00005.74505.00005.52005.5200309,900
07 Nov 20225.22005.72005.22005.35005.3500271,600
04 Nov 20225.04505.57005.04505.54005.5400166,700
03 Nov 20224.89005.29004.88005.29005.2900213,400
02 Nov 20225.50005.50004.97005.10005.1000308,000
01 Nov 20225.21005.50005.16405.20005.2000376,400
31 Oct 20225.22005.68005.14305.40005.4000915,100
28 Oct 20225.20005.32605.15005.26705.2670228,600
27 Oct 20225.55005.55005.22005.35005.3500164,800
26 Oct 20225.35505.77105.35505.53005.5300349,500
25 Oct 20225.78005.90505.21005.65005.6500435,400
24 Oct 20225.43005.69505.37005.58005.5800134,100
21 Oct 20225.27005.75005.27005.69005.6900232,000
20 Oct 20225.72005.72005.35005.55005.5500270,000
19 Oct 20225.44005.68005.28005.45005.4500539,800
18 Oct 20225.34005.50005.15005.47005.4700167,200
17 Oct 20225.01005.40005.01005.34005.3400261,400
14 Oct 20225.28005.43005.09005.19005.1900249,100
13 Oct 20224.91005.43004.91005.28005.2800391,000
12 Oct 20225.55005.56005.26005.37005.3700258,900
11 Oct 20225.31005.80205.30005.60005.6000667,900
10 Oct 20226.01006.24005.41005.80005.8000376,500
07 Oct 20226.43006.61005.78006.01006.01003,883,700
06 Oct 20224.62506.46904.48006.19006.19002,677,000
05 Oct 20225.06005.06004.55004.65004.6500565,200
04 Oct 20225.00505.18004.82004.90004.9000351,400
03 Oct 20224.85005.11004.85005.01005.0100323,000
30 Sept 20224.89505.10004.82004.94004.9400219,600
29 Sept 20224.82005.03804.82004.96004.9600241,100
28 Sept 20224.82005.18004.82005.13005.1300267,800
27 Sept 20225.05005.14004.99005.06005.0600255,100
26 Sept 20225.15005.23004.93005.04505.0450386,500
23 Sept 20225.43505.87005.13005.20005.2000499,300
22 Sept 20225.61005.71005.50005.60005.6000211,100
21 Sept 20225.70005.90005.70005.78205.7820158,400
20 Sept 20225.64006.00005.64005.89005.8900169,800
19 Sept 20225.50005.95005.50005.85005.8500299,500
16 Sept 20225.82005.98005.70005.95005.9500224,800
15 Sept 20225.87706.00005.79005.91005.9100178,000
14 Sept 20225.54006.10505.54005.95005.9500193,300
13 Sept 20225.80005.92005.52005.64005.6400298,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...