CURLF - Curaleaf Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.779.268.709.109.10480,679
May 23, 20199.279.338.718.768.76716,964
May 22, 20199.769.769.239.409.40515,229
May 21, 20199.889.959.519.589.58556,530
May 20, 20199.889.889.449.819.81252,727
May 17, 20199.909.909.589.709.70438,091
May 16, 201910.1410.319.729.809.801,118,590
May 15, 201910.6710.819.9910.0510.05727,927
May 14, 201910.8811.1210.6310.6510.65601,922
May 13, 201911.0511.4310.5210.6910.69847,838
May 10, 201910.9911.3010.9711.2311.23821,890
May 09, 201911.1711.2510.8210.9310.93586,929
May 08, 201910.8211.3410.4711.2111.21929,581
May 07, 201910.9911.3610.6010.7010.70752,474
May 06, 201910.2411.2810.2311.0511.05870,584
May 03, 201911.2611.3210.7610.7610.76772,704
May 02, 201911.2311.4710.6811.1111.111,714,906
May 01, 201910.4211.7310.3011.1011.104,081,740
Apr 30, 20199.6610.219.479.919.91559,688
Apr 29, 201910.4910.509.769.859.85447,101
Apr 26, 201910.4610.609.9010.2610.26926,981
Apr 25, 201911.1111.1610.4610.5210.52482,885
Apr 24, 201910.7711.2510.6011.1411.14601,891
Apr 23, 201911.1911.4510.6010.7610.76690,261
Apr 22, 201910.5011.3010.0311.2811.281,013,504
Apr 18, 201910.6111.0110.1510.4310.431,125,301
Apr 17, 20199.5110.309.3410.0210.02987,209
Apr 16, 20198.509.188.489.049.04479,665
Apr 15, 20198.919.008.198.388.38570,111
Apr 12, 20199.059.388.758.888.88502,189
Apr 11, 20199.419.738.909.059.05478,182
Apr 10, 20199.119.558.829.559.55573,118
Apr 09, 20199.579.628.878.878.87911,287
Apr 08, 201910.0310.129.409.599.59623,479
Apr 05, 201910.0110.209.759.909.90652,191
Apr 04, 201910.3310.7010.0010.0710.07700,007
Apr 03, 201910.0610.8610.0410.3110.311,831,333
Apr 02, 20199.3510.089.1710.0510.051,060,541
Apr 01, 20199.219.449.009.229.22476,278
Mar 29, 20199.219.358.909.149.14514,492
Mar 28, 20199.319.588.789.069.06969,866
Mar 27, 20198.899.388.259.389.381,268,078
Mar 26, 20199.219.368.718.908.901,327,877
Mar 25, 20199.6110.209.039.249.242,295,897
Mar 22, 20199.3910.159.059.619.615,126,628
Mar 21, 20197.919.047.648.978.974,666,075
Mar 20, 20196.756.936.666.866.86307,161
Mar 19, 20197.037.216.636.636.63711,856
Mar 18, 20196.897.026.326.906.90536,568
Mar 15, 20196.967.216.406.406.40385,170
Mar 14, 20196.786.886.666.836.83230,278
Mar 13, 20196.366.756.356.676.67231,148
Mar 12, 20196.406.546.106.356.35315,516
Mar 11, 20196.456.636.326.486.48258,926
Mar 08, 20196.206.506.106.316.31331,662
Mar 07, 20196.886.916.236.296.29521,915
Mar 06, 20197.377.386.786.856.85322,993
Mar 05, 20197.477.537.237.347.34154,176
Mar 04, 20197.707.767.307.507.50159,670
Mar 01, 20197.847.907.507.607.60295,635
Feb 28, 20198.008.197.857.907.90181,088
Feb 27, 20198.108.257.848.038.03403,168
Feb 26, 20197.687.907.657.897.89165,194
Feb 25, 20197.828.017.657.797.79428,583
Feb 22, 20197.897.987.667.787.78233,276
Feb 21, 20197.487.837.377.837.83169,557
Feb 20, 20197.627.627.227.487.48234,541
Feb 19, 20197.547.697.487.587.58229,283
Feb 15, 20197.607.707.407.497.49214,686
Feb 14, 20197.867.867.297.467.46257,141
Feb 13, 20198.008.047.717.877.87198,152
Feb 12, 20197.828.067.717.867.86252,582
Feb 11, 20197.497.997.497.727.72466,957
Feb 08, 20197.357.577.167.567.56271,991
Feb 07, 20197.057.296.877.257.25316,512
Feb 06, 20196.846.996.636.876.87237,721
Feb 05, 20197.327.426.866.916.91311,279
Feb 04, 20197.327.627.147.157.15525,731
Feb 01, 20196.497.216.457.167.16383,151
Jan 31, 20196.226.496.156.486.48199,601
Jan 30, 20196.116.205.996.156.15117,850
Jan 29, 20196.236.295.856.166.16130,890
Jan 28, 20196.116.216.056.176.17205,586
Jan 25, 20196.126.266.046.066.06127,236
Jan 24, 20195.936.045.846.026.0292,351
Jan 23, 20195.896.045.596.006.00124,464
Jan 22, 20195.846.095.735.815.81206,958
Jan 18, 20195.856.005.655.705.70173,887
Jan 17, 20196.106.105.785.805.80123,591
Jan 16, 20195.906.105.785.885.88149,418
Jan 15, 20196.026.245.786.016.01149,988
Jan 14, 20196.146.355.855.975.97208,160
Jan 11, 20195.756.225.756.026.02237,934
Jan 10, 20195.756.005.615.695.69164,210
Jan 09, 20196.056.055.615.675.67152,383
Jan 08, 20195.865.995.545.795.79186,825
Jan 07, 20195.725.955.685.795.79223,198
Jan 04, 20195.325.765.225.615.61199,187
Jan 03, 20195.056.815.005.205.20133,313
Jan 02, 20194.705.094.585.055.05131,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...