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 | -0.18 | -10 | 1.8 | 1.87 | 1.44 | 789078 | 1.5954612 | CS |
| 4 | -0.53 | -24.6511627907 | 2.15 | 2.17 | 0.875704 | 895315 | 1.855543 | CS |
| 12 | -1.29 | -44.3298969072 | 2.91 | 3.58 | 0.875704 | 763984 | 2.25774158 | CS |
| 26 | -2.33 | -58.9873417722 | 3.95 | 4.45 | 0.875704 | 574936 | 2.70456492 | CS |
| 52 | -2.27 | -58.3547557841 | 3.89 | 6.4 | 0.875704 | 725899 | 4.09577751 | CS |
| 156 | -6.93 | -81.0526315789 | 8.55 | 9.54 | 0.875704 | 622498 | 4.64445566 | CS |
| 260 | -4.04 | -71.3780918728 | 5.66 | 19.89 | 0.875704 | 685567 | 7.54556322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 1.62 | 0.14 | 9.46 | 1.47 | 1.62 | 1.44 | 856475 |
| 1734388140 | 1.48 | -0.11 | -6.68 | 1.51 | 1.6 | 1.45 | 907415 |
| 1734128940 | 1.586 | 0.01 | 0.70 | 1.58 | 1.6056 | 1.5 | 694620 |
| 1734042480 | 1.575 | -0.12 | -6.80 | 1.67 | 1.69 | 1.55 | 1237313 |
| 1733955900 | 1.69 | -0.08 | -4.25 | 1.76 | 1.78 | 1.67 | 678093 |
| 1733869200 | 1.765 | -0.02 | -1.12 | 1.8 | 1.87 | 1.75 | 427949 |
| 1733782800 | 1.785 | 0.08 | 4.39 | 1.72 | 1.85 | 1.7 | 635855 |
| 1733523600 | 1.71 | -0.03 | -1.72 | 1.74 | 1.79 | 1.7 | 512797 |
| 1733437500 | 1.74 | -0.01 | -0.57 | 1.75 | 1.83 | 0.875704 | 798781 |
| 1733350980 | 1.75 | -0.07 | -3.85 | 1.81 | 1.84 | 1.71 | 876554 |
| 1733264700 | 1.82 | -0.12 | -6.19 | 1.91 | 1.95 | 1.8155 | 1056317 |
| 1733178180 | 1.94 | 0.01 | 0.67 | 1.92 | 1.99 | 1.87 | 492262 |
| 1732918200 | 1.927 | -0.09 | -4.60 | 1.97 | 2.0099999 | 1.9 | 292756 |
| 1732746540 | 2.02 | 0.03 | 1.51 | 1.89 | 2.0299999 | 1.89 | 4154307 |
| 1732660140 | 1.99 | 0.02 | 1.02 | 1.9 | 2.06 | 1.88 | 549712 |
| 1732573560 | 1.97 | 0.02 | 1.03 | 1.82 | 1.98 | 1.82 | 668632 |
| 1732314000 | 1.95 | -0.04 | -2.01 | 2 | 2 | 1.87 | 1063720 |
| 1732227900 | 1.99 | -0.11 | -5.01 | 2.05 | 2.11 | 1.91 | 800840 |
| 1732141740 | 2.095 | 0.02 | 0.96 | 2.0299999 | 2.17 | 2 | 421408 |
| 1732054800 | 2.075 | -0.1 | -4.38 | 2.15 | 2.17 | 2 | 741652 |
| 1731968640 | 2.17 | -0.05 | -2.25 | 2.15 | 2.35 | 2.13 | 607657 |
| 1731709260 | 2.22 | 0.02 | 0.91 | 2.1 | 2.25 | 2.063 | 731740 |
| 1731622800 | 2.2 | -0.04 | -1.79 | 2.23 | 2.36 | 2.13 | 1098737 |
| 1731536760 | 2.24 | 0.2 | 9.80 | 2.12 | 2.29 | 1.9 | 1374771 |
| 1731450480 | 2.04 | 0.38 | 22.89 | 1.73 | 2.06 | 1.66 | 2361894 |
| 1731363600 | 1.66 | -0.47 | -22.07 | 2.12 | 2.15 | 1.6359999 | 3126765 |
| 1731104400 | 2.13 | -0.12 | -5.51 | 2.2799999 | 2.3 | 2.0735 | 1037938 |
| 1731018540 | 2.2541 | 0.08 | 3.59 | 2.1 | 2.32 | 2.07 | 2221750 |
| 1730931600 | 2.176 | -0.94 | -30.26 | 2.7799999 | 3.12 | 2.1 | 4111009 |
| 1730845680 | 3.12 | 0.01 | 0.19 | 3.1 | 3.13 | 3.0299999 | 367512 |
| 1730759160 | 3.114 | 0.15 | 5.20 | 3.04 | 3.14 | 3 | 607570 |
| 1730496420 | 2.96 | 0.07 | 2.42 | 3 | 3 | 2.9049999 | 387369 |
| 1730409780 | 2.89 | -0.06 | -2.03 | 2.96 | 2.98 | 2.85 | 389712 |
| 1730323500 | 2.95 | -0.06 | -1.99 | 3 | 3.06 | 2.92 | 613770 |
| 1730237280 | 3.0099999 | -0.22 | -6.67 | 3.24 | 3.25 | 2.98 | 610893 |
| 1730150880 | 3.225 | -0.19 | -5.43 | 3.39 | 3.4699 | 3.2 | 537059 |
| 1729891500 | 3.41 | 0.07 | 2.10 | 3.31 | 3.445 | 3.31 | 408640 |
| 1729805160 | 3.34 | -0.07 | -2.05 | 3.38 | 3.54 | 3.31 | 324945 |
| 1729718940 | 3.41 | -0.14 | -3.94 | 3.55 | 3.58 | 3.37 | 386112 |
| 1729632300 | 3.55 | 0.42 | 13.24 | 3.1 | 3.55 | 3.1 | 1406544 |
| 1729545600 | 3.1349999 | 0.01 | 0.48 | 3.09 | 3.2 | 3.09 | 198565 |
| 1729286400 | 3.12 | 0.07 | 2.30 | 3.02 | 3.15 | 3.02 | 312418 |
| 1729200000 | 3.05 | 0.07 | 2.35 | 2.98 | 3.1 | 2.976 | 409658 |
| 1729113960 | 2.98 | -0.03 | -1.00 | 2.95 | 3.1 | 2.95 | 259139 |
| 1729027680 | 3.0099999 | -0.01 | -0.33 | 2.93 | 3.05 | 2.93 | 182155 |
| 1728941220 | 3.02 | 0.05 | 1.68 | 2.98 | 3.14 | 2.93 | 322161 |
| 1728681900 | 2.97 | 0.06 | 2.06 | 2.9 | 2.97 | 2.9 | 136294 |
| 1728595560 | 2.91 | -0.02 | -0.68 | 2.95 | 2.955 | 2.9 | 176848 |
| 1728508800 | 2.93 | -0.04 | -1.35 | 2.95 | 2.98 | 2.9049999 | 232770 |
| 1728422580 | 2.97 | 0.05 | 1.71 | 2.91 | 2.97 | 2.9 | 330191 |
| 1728336000 | 2.92 | -0.08 | -2.50 | 3 | 3 | 2.91 | 215020 |
| 1728077220 | 2.995 | -0.01 | -0.17 | 3 | 3.05 | 2.97 | 323519 |
| 1727990760 | 3 | 0.06 | 2.04 | 2.92 | 3 | 2.91 | 153418 |
| 1727904000 | 2.94 | -0.03 | -1.01 | 2.92 | 2.975 | 2.91 | 431388 |
| 1727818140 | 2.97 | -0.09 | -2.94 | 3.08 | 3.08 | 2.95 | 192688 |
| 1727731380 | 3.06 | 0.03 | 0.99 | 3.04 | 3.12 | 2.98 | 244171 |
| 1727472000 | 3.0299999 | -0.01 | -0.33 | 3 | 3.08 | 2.993 | 221290 |
| 1727386200 | 3.04 | 0.04 | 1.33 | 3.06 | 3.06 | 2.97 | 203982 |
| 1727299200 | 3 | -0.07 | -2.28 | 3.07 | 3.15 | 2.95 | 333236 |
| 1727212800 | 3.07 | 0.03 | 0.99 | 2.91 | 3.18 | 2.91 | 472758 |
| 1727126940 | 3.04 | 0.14 | 4.83 | 2.9 | 3.05 | 2.86 | 282355 |
| 1726867200 | 2.9 | -0.08 | -2.68 | 2.95 | 3 | 2.89 | 290723 |
| 1726781220 | 2.98 | 0.08 | 2.76 | 3.02 | 3.0291929 | 2.94 | 237711 |
| 1726694460 | 2.9 | -0.06 | -2.03 | 2.96 | 3.09 | 2.86 | 410238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
