Curaleaf Holdings Inc (QX) (CURLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.69491525424 | 2.95 | 3.1 | 2.8 | 390884 | 2.87274982 | CS |
| 4 | -0.25 | -7.93650793651 | 3.15 | 3.26 | 2.6 | 494661 | 2.90232742 | CS |
| 12 | -1.02 | -26.0204081633 | 3.92 | 4.45 | 2.6 | 430039 | 3.40665071 | CS |
| 26 | -1.95 | -40.206185567 | 4.85 | 6.4 | 2.6 | 636217 | 4.6185131 | CS |
| 52 | -2.325 | -44.4976076555 | 5.225 | 6.4 | 2.51 | 711412 | 4.52751057 | CS |
| 156 | -8.74 | -75.0859106529 | 11.64 | 12.85 | 2.19 | 619344 | 5.39741369 | CS |
| 260 | -4.925 | -62.9392971246 | 7.825 | 19.89 | 2.19 | 673357 | 7.77769603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 2.9 | -0.06 | -2.03 | 2.96 | 3.09 | 2.86 | 410238 |
| 1726608240 | 2.96 | -0.03 | -1.00 | 3 | 3.1 | 2.95 | 289184 |
| 1726521720 | 2.99 | 0.07 | 2.40 | 2.91 | 3.0099999 | 2.9 | 235719 |
| 1726262940 | 2.92 | 0.09 | 3.18 | 2.8 | 2.93 | 2.8 | 246136 |
| 1726176540 | 2.83 | 0.02 | 0.71 | 2.82 | 2.91 | 2.8 | 487879 |
| 1726090140 | 2.81 | -0.15 | -5.07 | 2.95 | 3 | 2.81 | 695503 |
| 1726003500 | 2.96 | -0.15 | -4.82 | 3.08 | 3.2 | 2.95 | 568522 |
| 1725917160 | 3.11 | 0.27 | 9.51 | 2.9 | 3.21 | 2.83 | 702155 |
| 1725658020 | 2.84 | -0.17 | -5.60 | 3.15 | 3.15 | 2.81 | 555974 |
| 1725571440 | 3.0085 | 0.01 | 0.28 | 3.04 | 3.13 | 2.92 | 190734 |
| 1725485040 | 3 | 0.05 | 1.69 | 2.98 | 3.14 | 2.9 | 495399 |
| 1725398880 | 2.95 | 0.07 | 2.43 | 2.89 | 3.0095 | 2.835 | 422021 |
| 1725053340 | 2.88 | 0.02 | 0.70 | 2.86 | 2.99 | 2.86 | 381709 |
| 1724966400 | 2.86 | 0.11 | 4.00 | 2.85 | 2.93 | 2.6 | 386467 |
| 1724880360 | 2.75 | 0 | 0.00 | 2.75 | 2.9421 | 2.75 | 850870 |
| 1724794080 | 2.75 | -0.43 | -13.52 | 2.85 | 3.05 | 2.7 | 1893548 |
| 1724707740 | 3.18 | -0.03 | -1.05 | 3.15 | 3.24 | 3.11 | 218068 |
| 1724448480 | 3.213804 | 0.12 | 4.01 | 3.25 | 3.25 | 3.07 | 266884 |
| 1724362140 | 3.09 | -0.14 | -4.33 | 3.2599999 | 3.2599999 | 3.07 | 309660 |
| 1724275380 | 3.23 | 0.13 | 4.19 | 3.15 | 3.24 | 3.1 | 202132 |
| 1724188800 | 3.1 | -0.23 | -6.91 | 3.2799999 | 3.3643 | 3.1 | 503115 |
| 1724102880 | 3.33 | 0.13 | 4.06 | 3.29 | 3.38 | 3.18 | 453318 |
| 1723843740 | 3.2 | 0.02 | 0.63 | 3.19 | 3.44 | 3.18 | 603547 |
| 1723756860 | 3.18 | 0.03 | 0.95 | 3.15 | 3.2799999 | 3.15 | 384211 |
| 1723670820 | 3.15 | 0.03 | 0.96 | 3.12 | 3.32 | 3.11 | 785686 |
| 1723584360 | 3.12 | -0.02 | -0.49 | 3.12 | 3.31 | 3.12 | 660099 |
| 1723497900 | 3.1354 | -0.12 | -3.82 | 3.48 | 3.48 | 3.1 | 399061 |
| 1723238400 | 3.2599999 | -0.12 | -3.48 | 3.4 | 3.5 | 3.25 | 269728 |
| 1723152000 | 3.3775 | 0.19 | 5.92 | 3.34 | 3.48 | 3.1 | 599675 |
| 1723065720 | 3.1888 | -0.24 | -7.03 | 3.39 | 3.48 | 3.18 | 500019 |
| 1722979800 | 3.43 | 0.16 | 4.89 | 3.2 | 3.51 | 3.2 | 619095 |
| 1722893340 | 3.27 | -0.33 | -9.17 | 3.4 | 3.55 | 3 | 637786 |
| 1722634140 | 3.6 | -0.2 | -5.26 | 3.79 | 3.85 | 3.5 | 344683 |
| 1722547620 | 3.8 | -0.2 | -5.00 | 3.96 | 4 | 3.7728 | 400889 |
| 1722461340 | 4 | 0.01 | 0.23 | 3.95 | 4.08 | 3.91 | 373164 |
| 1722374820 | 3.991 | 0 | 0.03 | 3.99 | 4.0599999 | 3.9085 | 180128 |
| 1722288180 | 3.99 | -0.04 | -0.99 | 3.97 | 4.0599999 | 3.97 | 298643 |
| 1722029100 | 4.03 | 0.06 | 1.51 | 3.975 | 4.08 | 3.94 | 128372 |
| 1721942400 | 3.97 | -0.12 | -2.93 | 4.08 | 4.1 | 3.95 | 181689 |
| 1721856480 | 4.09 | -0.24 | -5.43 | 4.05 | 4.32 | 4.05 | 189350 |
| 1721770140 | 4.325 | 0.04 | 1.05 | 4.2 | 4.43 | 4.2 | 425343 |
| 1721683740 | 4.28 | 0.13 | 3.13 | 3.88 | 4.33 | 3.88 | 229053 |
| 1721424180 | 4.15 | -0.14 | -3.26 | 4.26 | 4.36 | 4.05 | 220680 |
| 1721337960 | 4.29 | 0 | 0.00 | 4.2 | 4.45 | 4.19 | 377332 |
| 1721251320 | 4.29 | -0.05 | -1.04 | 4.21 | 4.45 | 4.21 | 183956 |
| 1721164920 | 4.335 | 0.15 | 3.46 | 4.11 | 4.4 | 4.11 | 537512 |
| 1721078940 | 4.19 | -0.02 | -0.55 | 4.2 | 4.28 | 4.04 | 314238 |
| 1720819200 | 4.213 | 0.03 | 0.79 | 4.21 | 4.3 | 4.1 | 340914 |
| 1720733280 | 4.18 | 0.37 | 9.71 | 3.76 | 4.2 | 3.76 | 435968 |
| 1720646880 | 3.81 | 0.02 | 0.53 | 3.74 | 3.87 | 3.73 | 188579 |
| 1720560540 | 3.79 | -0.12 | -2.98 | 3.8 | 3.9 | 3.67 | 321344 |
| 1720473600 | 3.9065 | 0.08 | 2.00 | 3.75 | 3.94 | 3.75 | 179957 |
| 1720214640 | 3.83 | -0.1 | -2.54 | 4.0199999 | 4.0199999 | 3.8 | 355055 |
| 1720041000 | 3.93 | 0.15 | 3.97 | 3.7 | 4.01 | 3.57 | 240840 |
| 1719955740 | 3.78 | -0.1 | -2.58 | 3.79 | 3.85 | 3.66 | 320189 |
| 1719868980 | 3.88 | 0.03 | 0.78 | 3.84 | 4.05 | 3.77 | 416720 |
| 1719610020 | 3.85 | -0.42 | -9.84 | 4.2699999 | 4.2699999 | 3.8 | 588666 |
| 1719523200 | 4.2699999 | 0.19 | 4.66 | 4.15 | 4.2699999 | 4.075 | 915005 |
| 1719437040 | 4.08 | 0.1 | 2.38 | 3.92 | 4.13 | 3.87 | 419282 |
| 1719350880 | 3.985 | -0.13 | -3.25 | 4 | 4.25 | 3.97 | 245762 |
| 1719264540 | 4.119 | 0.12 | 2.97 | 4.05 | 4.15 | 3.86 | 282335 |
| 1719005220 | 4 | -0.01 | -0.25 | 3.91 | 4 | 3.86 | 268527 |
| 1718918640 | 4.01 | 0.06 | 1.52 | 3.98 | 4.03 | 3.88 | 295335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
