CURLF - Curaleaf Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20198.068.236.877.587.582,341,969
Jul 22, 20197.948.157.897.987.981,067,119
Jul 19, 20198.098.097.687.807.801,063,971
Jul 18, 20197.808.437.677.847.842,738,635
Jul 17, 20196.827.896.817.657.652,532,379
Jul 16, 20196.546.646.306.516.51235,884
Jul 15, 20196.246.656.246.516.51405,227
Jul 12, 20196.536.586.156.416.41835,978
Jul 11, 20196.886.956.486.546.54542,248
Jul 10, 20196.767.026.686.866.86396,750
Jul 09, 20196.957.056.806.846.84278,557
Jul 08, 20196.977.176.877.007.00382,362
Jul 05, 20196.887.026.787.017.01274,453
Jul 03, 20197.027.146.846.936.93333,827
Jul 02, 20197.297.356.987.087.08270,740
Jul 01, 20197.167.307.077.147.14249,356
Jun 28, 20197.327.357.107.177.17209,170
Jun 27, 20197.397.467.147.257.25258,749
Jun 26, 20197.107.357.107.257.25217,459
Jun 25, 20197.577.637.057.117.11472,149
Jun 24, 20197.517.627.357.477.47158,466
Jun 21, 20197.767.767.427.527.52409,955
Jun 20, 20197.827.977.657.807.80729,888
Jun 19, 20197.447.667.427.567.56287,658
Jun 18, 20197.747.807.327.547.54470,046
Jun 17, 20197.287.507.007.457.45523,092
Jun 14, 20197.587.687.007.047.04798,528
Jun 13, 20197.827.897.527.687.68366,781
Jun 12, 20198.058.067.637.817.81380,137
Jun 11, 20197.767.997.497.957.95534,032
Jun 10, 2019------
Jun 07, 20198.708.728.148.228.22343,940
Jun 06, 20198.788.838.108.368.36281,996
Jun 05, 20197.868.887.818.678.67608,813
Jun 04, 20197.587.957.507.717.71547,785
Jun 03, 20198.378.557.497.507.50765,164
May 31, 20198.918.927.988.278.27897,282
May 30, 20199.329.328.919.019.01335,597
May 29, 20199.499.558.989.259.25424,106
May 28, 20199.379.659.379.539.53441,024
May 24, 20198.779.268.709.109.10484,892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...