Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Curaleaf Holdings, Inc. CURLF

Full chart Compare
Set alert

Price alert · CURLF

All alert types
7.85 USD -0.21 (-2.61%)

Regular-session close

7.75 Day range 8.38
5.40 52-week range 15.15
YTD
+3.84%
1 year
+1.42%

CURLF price history

CURLF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.388.387.757.86-0.20-2.48%49,531
Nov 12, 20268.589.008.058.06-0.81-9.13%388,300
Nov 11, 20268.889.108.588.87-0.06-0.67%84,500
Nov 10, 20268.999.118.778.93-0.05-0.56%144,500
Nov 9, 20269.209.358.778.98-0.39-4.16%248,800
Nov 6, 20269.309.959.149.37-0.07-0.74%177,800
Nov 5, 20269.499.709.199.44-0.15-1.56%204,700
Nov 4, 202610.0210.259.309.59-0.55-5.42%244,500
Nov 3, 20269.2510.408.9310.14+0.98+10.70%441,800
Nov 2, 20268.229.418.229.16+0.89+10.76%253,000
Oct 30, 20268.358.538.178.27-0.32-3.73%47,600
Oct 29, 20268.468.888.468.59+0.11+1.30%79,900
Oct 28, 20268.448.598.318.48-0.01-0.12%76,500
Oct 27, 20267.978.587.868.49+0.49+6.13%92,100
Oct 26, 20267.778.107.748.00+0.12+1.52%92,200
Oct 23, 20267.998.057.837.88-0.24-2.96%110,300
Oct 22, 20268.128.467.908.120.000.00%377,400
Oct 21, 20267.828.357.798.12+0.26+3.31%166,400
Oct 20, 20267.648.097.617.86+0.23+3.01%99,800
Oct 19, 20267.998.007.317.63-0.20-2.55%168,500
Oct 16, 20268.288.447.827.83-0.57-6.79%247,000
Oct 15, 20268.518.778.308.40-0.16-1.87%202,900
Oct 14, 20268.829.108.448.56-0.26-2.95%250,000
Oct 13, 20269.009.098.798.82-0.43-4.65%126,500
Oct 12, 20269.269.398.999.25-0.14-1.49%79,300
Oct 9, 20269.429.429.119.39-0.05-0.53%106,100
Oct 8, 20269.779.859.329.44-0.41-4.16%156,000
Oct 7, 202610.1510.159.739.85-0.14-1.40%100,700
Oct 6, 20269.6110.159.619.99+0.23+2.36%81,400
Oct 5, 20269.8010.009.659.76-0.19-1.91%604,500
Oct 2, 202610.2810.359.609.95-0.33-3.21%322,700
Oct 1, 20269.8010.409.8010.28+0.02+0.19%166,600
Sep 30, 202610.0610.709.5610.26-0.55-5.09%1,091,800
Sep 29, 202610.8210.9810.7310.81-0.06-0.55%71,700
Sep 28, 202610.9811.1910.5810.87-0.20-1.81%176,100
Sep 25, 202611.0011.3810.7011.07-0.15-1.34%118,500
Sep 24, 202611.9811.9811.1111.22-0.68-5.71%153,700
Sep 23, 202611.5511.9211.5411.90+0.30+2.59%178,400
Sep 22, 202610.4211.6310.4211.60+1.15+11.00%365,200
Sep 21, 202610.3110.6410.3010.45-0.02-0.19%162,500
Sep 18, 202610.2910.499.8610.47+0.21+2.05%626,300
Sep 17, 20269.9510.349.9510.26+0.28+2.81%199,400
Sep 16, 20269.8910.169.899.98-0.14-1.38%111,500
Sep 15, 20269.8810.129.8710.12+0.03+0.30%89,600
Sep 14, 20269.4110.189.0610.09+0.52+5.43%183,300
Sep 11, 20269.859.959.479.57-0.26-2.64%112,200
Sep 10, 20269.7510.259.759.83-0.37-3.63%98,100
Sep 9, 20269.2810.379.2810.20+0.24+2.41%213,500
Sep 8, 20269.8710.239.709.96+0.04+0.40%142,000
Sep 4, 20269.759.939.299.92+0.45+4.75%168,000
Sep 3, 20269.959.969.429.47-0.53-5.30%532,000
Sep 2, 20269.5510.109.5410.00+0.22+2.25%327,000
Sep 1, 20269.569.959.559.78+0.08+0.82%113,600
Aug 31, 20269.639.929.469.70+0.04+0.41%122,200
Aug 28, 20269.599.819.229.66+0.30+3.21%172,200
Aug 27, 20269.509.609.229.36-0.10-1.06%242,500
Aug 26, 20269.029.989.029.46-0.33-3.37%546,600
Aug 25, 20269.609.879.609.79+0.09+0.93%174,200
Aug 24, 20269.039.999.039.70-0.29-2.90%96,200
Aug 21, 20269.5710.009.579.99+0.39+4.06%225,300
Aug 20, 20269.839.839.419.60-0.23-2.34%141,900
Aug 19, 20269.209.999.209.83+0.64+6.96%147,600
Aug 18, 20269.529.529.109.19-0.15-1.61%110,000
Aug 17, 20269.589.669.289.34-0.13-1.37%109,000
Aug 14, 20269.609.819.119.47-0.20-2.07%215,800

65 days, newest first. Daily bars as drawn on the CURLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.