OTC Markets OTCQX - Delayed Quote USD

Curaleaf Holdings, Inc. (CURLF)

0.8275
-0.0025
(-0.30%)
As of 2:25:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.83990.85000.81290.82750.8275328,946
May 30, 20250.81000.87900.81000.83000.8300626,700
May 29, 20250.91000.91000.86500.87700.8770102,600
May 28, 20250.93000.93000.86000.89500.8950224,900
May 27, 20250.85000.93600.85000.89000.8900549,100
May 23, 20250.83500.88800.83500.85700.8570213,400
May 22, 20250.87200.87200.80000.84200.8420168,400
May 21, 20250.82700.90000.82700.83500.8350275,000
May 20, 20250.85200.88800.82700.87500.8750227,700
May 19, 20250.84000.91000.83000.85300.8530233,900
May 16, 20250.90000.92600.83300.83300.8330411,400
May 15, 20250.88500.92000.85200.88300.8830684,400
May 14, 20250.86000.90500.86000.88200.8820384,600
May 13, 20250.85100.88000.81000.87000.8700411,000
May 12, 20250.83600.86400.80200.82200.8220695,500
May 9, 20250.88000.90000.81000.84000.84001,232,100
May 8, 20250.90500.90500.85000.89200.8920501,000
May 7, 20250.87000.90000.85000.85200.8520401,300
May 6, 20250.98700.98700.87300.87300.8730486,500
May 5, 20250.93001.02000.93000.93200.9320297,500
May 2, 20250.97001.00000.95000.96000.9600349,100
May 1, 20251.01001.08000.95000.98000.98003,100,100
Apr 30, 20250.88001.12000.87001.07701.07701,324,500
Apr 29, 20250.88500.97700.88000.89900.8990597,700
Apr 28, 20250.96001.03000.88000.88500.8850406,500
Apr 25, 20251.03001.12000.92500.95400.95401,154,500
Apr 24, 20250.91201.08000.91000.97200.97201,343,800
Apr 23, 20250.93000.96000.86500.90600.9060241,700
Apr 22, 20250.81000.90000.81000.88700.8870229,600
Apr 21, 20250.95801.03000.84100.85300.8530520,900
Apr 17, 20250.89100.99000.83000.98000.9800704,000
Apr 16, 20250.85100.87000.80000.84200.8420482,100
Apr 15, 20250.81200.85000.77000.81000.8100376,600
Apr 14, 20250.76000.82900.76000.79000.7900238,100
Apr 11, 20250.80000.80600.75000.80000.8000430,100
Apr 10, 20250.76900.79100.73000.76000.7600380,400
Apr 9, 20250.69000.82600.69000.74900.7490599,600
Apr 8, 20250.74000.78100.70000.73600.73601,059,700
Apr 7, 20250.67500.76000.67500.73900.7390674,700
Apr 4, 20250.85000.85000.70000.77100.77101,459,700
Apr 3, 20250.94800.94800.81000.85000.8500466,600
Apr 2, 20250.90000.93000.88000.89000.8900244,100
Apr 1, 20250.91000.98100.89800.90800.9080255,500
Mar 31, 20250.94001.00000.90000.91000.9100564,200
Mar 28, 20251.01001.01000.89001.00001.0000534,700
Mar 27, 20250.86001.01000.86000.99300.9930602,700
Mar 26, 20250.93500.93500.84000.88000.88001,699,000
Mar 25, 20250.89000.91700.87000.89400.8940534,900
Mar 24, 20250.95000.95000.88000.90700.9070512,300
Mar 21, 20251.04001.04000.90000.90000.9000593,300
Mar 20, 20251.04001.04000.94000.94600.9460288,200
Mar 19, 20251.00001.02000.95000.98600.9860392,300
Mar 18, 20250.95001.01000.95000.97700.9770279,300
Mar 17, 20250.93101.01000.93100.97400.9740687,800
Mar 14, 20250.93000.96500.92500.93700.9370626,000
Mar 13, 20250.96001.00000.92000.92000.9200423,000
Mar 12, 20251.10501.21000.96000.98000.9800682,700
Mar 11, 20250.98001.01000.94000.96000.9600556,200
Mar 10, 20251.01001.05000.94000.99000.9900985,500
Mar 7, 20251.02001.11501.00001.01001.0100813,800
Mar 6, 20251.01001.11001.01001.04001.0400638,500
Mar 5, 20251.05001.18001.00001.11001.11001,569,900
Mar 4, 20251.17501.20001.01001.05001.05001,665,500
Mar 3, 20251.29001.35001.17001.18001.1800707,000
Feb 28, 20251.33001.34901.25001.31001.3100255,300
Feb 27, 20251.31001.34001.25001.33001.3300160,600
Feb 26, 20251.40001.40001.29001.32001.3200234,100
Feb 25, 20251.34001.41001.30001.31001.3100376,500
Feb 24, 20251.34001.44401.31001.39201.3920210,700
Feb 21, 20251.32001.45001.32001.41001.4100529,700
Feb 20, 20251.44001.45001.33001.42001.4200542,600
Feb 19, 20251.39001.44001.30001.39001.3900750,300
Feb 18, 20251.47001.49001.39001.42001.4200739,300
Feb 14, 20251.41001.54001.41001.48001.4800406,400
Feb 13, 20251.42001.54001.40001.50001.5000623,900
Feb 12, 20251.45001.49001.40001.45001.4500250,400
Feb 11, 20251.51001.57501.43001.44701.4470455,100
Feb 10, 20251.67001.67001.52401.54901.5490429,300
Feb 7, 20251.59001.66001.58001.60001.60001,667,400
Feb 6, 20251.61001.69001.58001.63001.63001,849,900
Feb 5, 20251.51001.74001.47001.65001.65001,744,300
Feb 4, 20251.25001.51001.25001.49001.49001,512,700
Feb 3, 20251.28001.35001.21001.28001.2800819,400
Jan 31, 20251.37001.40501.28001.32001.3200827,400
Jan 30, 20251.26001.43001.26001.42001.4200565,000
Jan 29, 20251.25001.34001.25001.26501.2650426,200
Jan 28, 20251.29001.34001.25001.25001.2500775,600
Jan 27, 20251.34001.34501.25001.27001.2700487,300
Jan 24, 20251.31001.35001.27001.31001.31001,414,400
Jan 23, 20251.36001.41801.30001.31001.31001,157,300
Jan 22, 20251.48001.52001.39001.39001.3900533,600
Jan 21, 20251.56001.56001.46001.49001.4900387,700
Jan 17, 20251.37001.52001.37001.51001.5100597,500
Jan 16, 20251.36001.40001.33001.37001.3700340,200
Jan 15, 20251.41001.41001.36001.37701.3770287,900
Jan 14, 20251.36001.40501.35001.37001.3700635,200
Jan 13, 20251.45001.47001.37001.43001.4300449,100
Jan 10, 20251.49001.53001.42001.45001.45001,055,000
Jan 8, 20251.64001.64001.47001.48001.4800883,800
Jan 7, 20251.68001.68001.59001.62001.6200508,600
Jan 6, 20251.65001.67001.60501.63001.6300671,500
Jan 3, 20251.65001.65001.60001.61001.6100436,000
Jan 2, 20251.64001.66001.51001.64001.64001,328,700
Dec 31, 20241.43001.62001.43001.56001.56001,086,300
Dec 30, 20241.43001.55401.43001.49501.49501,447,800
Dec 27, 20241.50001.57001.48001.52001.5200590,200
Dec 26, 20241.45001.60001.43001.56001.5600490,400
Dec 24, 20241.45001.56001.45001.54701.5470355,400
Dec 23, 20241.43001.53001.43001.49001.4900684,900
Dec 20, 20241.43001.59001.43001.49001.4900635,500
Dec 19, 20241.50001.65501.47001.47001.4700545,900
Dec 18, 20241.59001.67001.51001.52001.5200518,300
Dec 17, 20241.47001.62001.44001.62001.6200856,500
Dec 16, 20241.51001.60001.45001.48001.4800907,400
Dec 13, 20241.58001.60601.50001.58601.5860694,600
Dec 12, 20241.67001.69001.55001.57501.57501,237,300
Dec 11, 20241.76001.78001.67001.69001.6900678,100
Dec 10, 20241.80001.87001.75001.76501.7650427,900
Dec 9, 20241.72001.85001.70001.78501.7850635,900
Dec 6, 20241.74001.79001.70001.71001.7100512,800
Dec 5, 20241.75001.82000.87601.74001.7400798,800
Dec 4, 20241.81001.84001.71001.75001.7500876,600
Dec 3, 20241.91001.95001.81601.82001.82001,056,300
Dec 2, 20241.92001.99001.87001.94001.9400492,300
Nov 29, 20241.97002.01001.90001.92701.9270292,800
Nov 27, 20241.89002.03001.89002.02002.02004,154,300
Nov 26, 20241.90002.06001.88001.99001.9900549,700
Nov 25, 20241.82001.98001.82001.97001.9700668,600
Nov 22, 20242.00002.00001.87001.95001.95001,063,700
Nov 21, 20242.05002.11001.91001.99001.9900800,800
Nov 20, 20242.03002.17002.00002.09502.0950421,400
Nov 19, 20242.15002.17002.00002.07502.0750741,700
Nov 18, 20242.15002.35002.13002.17002.1700607,700
Nov 15, 20242.10002.25002.06302.22002.2200731,700
Nov 14, 20242.23002.36002.13002.20002.20001,098,700
Nov 13, 20242.12002.29001.90002.24002.24001,374,800
Nov 12, 20241.73002.06001.66002.04002.04002,361,900
Nov 11, 20242.12002.15001.63601.66001.66003,126,800
Nov 8, 20242.28002.30002.07402.13002.13001,037,900
Nov 7, 20242.10002.32002.07002.25402.25402,221,800
Nov 6, 20242.78002.92002.10002.17602.17604,111,000
Nov 5, 20243.10003.13003.03003.12003.1200367,500
Nov 4, 20243.04003.14003.00003.11403.1140607,600
Nov 1, 20243.00003.00002.90502.96002.9600387,400
Oct 31, 20242.96002.98002.85002.89002.8900389,700
Oct 30, 20243.00003.06002.92002.95002.9500613,800
Oct 29, 20243.24003.25002.98003.01003.0100610,900
Oct 28, 20243.39003.47003.20003.22503.2250537,100
Oct 25, 20243.31003.44503.31003.41003.4100408,600
Oct 24, 20243.38003.54003.31003.34003.3400324,900
Oct 23, 20243.55003.58003.37003.41003.4100386,100
Oct 22, 20243.10003.55003.10003.55003.55001,406,500
Oct 21, 20243.09003.20003.09003.13503.1350198,600
Oct 18, 20243.02003.15003.02003.12003.1200312,400
Oct 17, 20242.98003.10002.97603.05003.0500409,700
Oct 16, 20242.95003.10002.95002.98002.9800259,100
Oct 15, 20242.93003.05002.93003.01003.0100182,200
Oct 14, 20242.98003.14002.93003.02003.0200322,200
Oct 11, 20242.90002.97002.90002.97002.9700136,300
Oct 10, 20242.95002.95502.90002.91002.9100176,800
Oct 9, 20242.95002.98002.90502.93002.9300232,800
Oct 8, 20242.91002.97002.90002.97002.9700333,200
Oct 7, 20243.00003.00002.91002.92002.9200215,000
Oct 4, 20243.00003.05002.97002.99502.9950323,500
Oct 3, 20242.92003.00002.91003.00003.0000153,400
Oct 2, 20242.92002.97502.91002.94002.9400431,400
Oct 1, 20243.08003.08002.95002.97002.9700192,700
Sep 30, 20243.04003.12002.98003.06003.0600244,200
Sep 27, 20243.00003.08002.99303.03003.0300221,300
Sep 26, 20243.06003.06002.97003.04003.0400204,000
Sep 25, 20243.07003.15002.95003.00003.0000333,200
Sep 24, 20242.91003.18002.91003.07003.0700472,800
Sep 23, 20242.90003.05002.86003.04003.0400282,400
Sep 20, 20242.95003.00002.89002.90002.9000290,700
Sep 19, 20243.02003.02902.94002.98002.9800237,700
Sep 18, 20242.96003.09002.86002.90002.9000410,200
Sep 17, 20243.00003.10002.95002.96002.9600289,200
Sep 16, 20242.91003.01002.90002.99002.9900235,700
Sep 13, 20242.80002.93002.80002.92002.9200246,100
Sep 12, 20242.82002.91002.80002.83002.8300487,900
Sep 11, 20242.95003.00002.81002.81002.8100695,500
Sep 10, 20243.08003.15002.95002.96002.9600568,500
Sep 9, 20242.90003.21002.90003.11003.1100702,200
Sep 6, 20243.15003.15002.81002.84002.8400556,000
Sep 5, 20243.04003.13002.97003.00903.0090190,700
Sep 4, 20242.98003.14002.90003.00003.0000495,400
Sep 3, 20242.89003.01002.83502.95002.9500422,000
Aug 30, 20242.86002.99002.86002.88002.8800381,700
Aug 29, 20242.85002.93002.75002.86002.8600398,200
Aug 28, 20242.75002.94202.75002.75002.7500850,900
Aug 27, 20242.85002.93002.70002.75002.75001,893,500
Aug 26, 20243.15003.24003.11003.18003.1800218,100
Aug 23, 20243.25003.25003.07003.21403.2140266,900
Aug 22, 20243.26003.26003.07003.09003.0900309,700
Aug 21, 20243.15003.24003.10003.23003.2300202,100
Aug 20, 20243.28003.36403.10003.10003.1000503,100
Aug 19, 20243.29003.38003.18003.33003.3300453,300
Aug 16, 20243.19003.44003.18003.20003.2000603,500
Aug 15, 20243.15003.28003.15003.18003.1800384,200
Aug 14, 20243.12003.32003.11003.15003.1500785,700
Aug 13, 20243.12003.31003.12003.12003.1200660,100
Aug 12, 20243.48003.48003.10003.13503.1350399,100
Aug 9, 20243.40003.50003.25003.26003.2600269,700
Aug 8, 20243.34003.48003.10003.37803.3780599,700
Aug 7, 20243.39003.48003.18003.18903.1890500,000
Aug 6, 20243.20003.51003.20003.43003.4300619,100
Aug 5, 20243.40003.55003.00003.27003.2700637,800
Aug 2, 20243.79003.85003.50003.60003.6000344,700
Aug 1, 20243.96004.00003.77303.80003.8000400,900
Jul 31, 20243.95004.08003.91004.00004.0000373,200
Jul 30, 20243.99004.06003.90903.99103.9910180,100
Jul 29, 20243.97004.06003.97003.99003.9900298,600
Jul 26, 20243.97504.08003.94004.03004.0300128,400
Jul 25, 20244.08004.10003.95003.97003.9700181,700
Jul 24, 20244.05004.32004.05004.09004.0900189,400
Jul 23, 20244.20004.43004.20004.32504.3250425,300
Jul 22, 20243.88004.33003.88004.28004.2800249,900
Jul 19, 20244.26004.36004.05004.15004.1500220,700
Jul 18, 20244.20004.45004.20004.29004.2900377,300
Jul 17, 20244.21004.45004.21004.29004.2900184,000
Jul 16, 20244.11004.40004.11004.33504.3350537,500
Jul 15, 20244.20004.28004.04004.19004.1900314,200
Jul 12, 20244.21004.30004.10004.21304.2130340,900
Jul 11, 20243.76004.20003.76004.18004.1800436,000
Jul 10, 20243.74003.87003.73003.81003.8100188,600
Jul 9, 20243.80003.90003.67003.79003.7900321,300
Jul 8, 20243.75003.94003.75003.90703.9070180,000
Jul 5, 20244.02004.02003.80003.83003.8300355,100
Jul 3, 20243.70004.01003.57003.93003.9300240,800
Jul 2, 20243.79003.85003.66003.78003.7800320,200
Jul 1, 20243.84004.05003.77003.88003.8800416,700
Jun 28, 20244.27004.27003.80003.85003.8500588,700
Jun 27, 20244.15004.27004.07504.27004.2700915,000
Jun 26, 20243.92004.13003.87004.08004.0800419,300
Jun 25, 20244.00004.25003.97003.98503.9850245,800
Jun 24, 20244.05004.15003.86004.11904.1190282,300
Jun 21, 20243.91004.00003.86004.00004.0000268,500
Jun 20, 20243.98004.03003.88004.01004.0100295,300
Jun 18, 20243.94004.06003.93003.95003.9500198,000
Jun 17, 20243.95004.06003.83804.01004.0100488,500
Jun 14, 20244.17004.24704.00004.01004.0100534,100
Jun 13, 20244.40004.44004.18004.19004.1900419,300
Jun 12, 20244.29004.49204.29004.46004.4600182,500
Jun 11, 20244.35004.42004.25004.36604.3660226,600
Jun 10, 20244.40004.51004.39004.42004.4200261,600
Jun 7, 20244.43004.50004.29004.49004.4900391,300
Jun 6, 20244.50004.51204.38004.47504.4750232,500
Jun 5, 20244.48004.61504.42004.48004.4800208,300
Jun 4, 20244.47504.53004.35004.51004.5100258,900
Jun 3, 20244.48004.73004.41004.49004.4900311,700

Related Tickers

GTBIF Green Thumb Industries Inc.
5.37
+2.48%
 
TCNNF Trulieve Cannabis Corp.
4.0900
+2.25%
 
CRLBF Cresco Labs Inc.
0.6067
+0.93%
 
CRON Cronos Group Inc.
1.9150
-3.29%
 
VRNOF Verano Holdings Corp.
0.6300
-1.69%
 
AYRWF Ayr Wellness Inc.
0.1050
0.00%
 
OGI Organigram Global Inc.
1.3181
-2.36%
 
ACB Aurora Cannabis Inc.
5.22
-1.45%
 
AAWH Ascend Wellness Holdings, Inc.
0.3436
+1.36%
 
TLRY Tilray Brands, Inc.
0.4076
-4.26%