Curaleaf Holdings Inc (QX) (CURLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.42517814727 | 4.21 | 4.45 | 4.04 | 350790 | 4.27090818 | CS |
| 4 | 0.24 | 6.13810741688 | 3.91 | 4.45 | 3.57 | 364852 | 4.06607376 | CS |
| 12 | -0.6 | -12.6315789474 | 4.75 | 6.4 | 3.57 | 783230 | 4.97978052 | CS |
| 26 | -0.415 | -9.09090909091 | 4.565 | 6.4 | 3.57 | 836637 | 5.04122767 | CS |
| 52 | 0.63 | 17.8977272727 | 3.52 | 6.4 | 2.51 | 743719 | 4.58893832 | CS |
| 156 | -8.85 | -68.0769230769 | 13 | 13.935 | 2.19 | 623241 | 5.7932795 | CS |
| 260 | -3.94 | -48.7021013597 | 8.09 | 19.89 | 2.19 | 675828 | 7.81876003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 3.95 | -0.06 | -1.50 | 3.94 | 4.0599999 | 3.9301 | 198015 |
| 1718659680 | 4.01 | 0 | 0.00 | 3.95 | 4.0599999 | 3.8375 | 488529 |
| 1718400300 | 4.01 | -0.18 | -4.30 | 4.17 | 4.2471 | 4 | 534083 |
| 1718314140 | 4.19 | -0.27 | -6.05 | 4.4 | 4.44 | 4.18 | 419289 |
| 1718227380 | 4.46 | 0.09 | 2.16 | 4.29 | 4.492 | 4.24 | 182537 |
| 1718141340 | 4.3655 | -0.05 | -1.23 | 4.35 | 4.42 | 4.25 | 226562 |
| 1718054880 | 4.42 | -0.07 | -1.56 | 4.4 | 4.51 | 4.39 | 261592 |
| 1717795800 | 4.49 | 0.02 | 0.34 | 4.43 | 4.5 | 4.15 | 391332 |
| 1717709400 | 4.475 | -0.01 | -0.11 | 4.5 | 4.5119999 | 4.38 | 232511 |
| 1717622460 | 4.48 | -0.03 | -0.67 | 4.48 | 4.615 | 4.41 | 208280 |
| 1717536360 | 4.51 | 0.02 | 0.45 | 4.475 | 4.53 | 4.35 | 258880 |
| 1717450140 | 4.49 | -0.15 | -3.23 | 4.48 | 4.73 | 4.41 | 311688 |
| 1717190940 | 4.64 | 0.08 | 1.75 | 4.69 | 4.69 | 4.48 | 526478 |
| 1717104540 | 4.5599999 | 0.06 | 1.30 | 4.49 | 4.69 | 4.475 | 7179648 |
| 1717018020 | 4.5015 | -0.17 | -3.61 | 4.61 | 4.8 | 4.49 | 312154 |
| 1716931740 | 4.67 | -0.01 | -0.21 | 4.67 | 4.85 | 4.63 | 263606 |
| 1716585840 | 4.68 | -0.04 | -0.85 | 4.7 | 4.82 | 4.65 | 5361922 |
| 1716499740 | 4.72 | -0.4 | -7.81 | 5.05 | 5.17 | 4.69 | 619808 |
| 1716412800 | 5.12 | -0.14 | -2.66 | 5.2 | 5.25 | 5.08 | 254593 |
| 1716326940 | 5.26 | -0.03 | -0.57 | 5.315 | 5.486938 | 5.08 | 485378 |
| 1716240180 | 5.29 | -0.3 | -5.37 | 5.55 | 5.68 | 5.05 | 641150 |
| 1715981340 | 5.59 | -0.08 | -1.41 | 5.67 | 5.815 | 5.5 | 935084 |
| 1715894940 | 5.67 | 0.06 | 1.07 | 5.5 | 6.013 | 5.5 | 1529681 |
| 1715808000 | 5.61 | -0.26 | -4.43 | 5.87 | 5.87 | 5.55 | 770308 |
| 1715722140 | 5.87 | 0.27 | 4.82 | 5.44 | 5.87 | 5.44 | 1197118 |
| 1715635200 | 5.6 | 0.1 | 1.82 | 5.65 | 5.65 | 5.22 | 1479131 |
| 1715376000 | 5.5 | 0 | 0.00 | 5.5 | 5.65 | 5.16 | 929397 |
| 1715289720 | 5.5 | 0.2 | 3.77 | 5.25 | 5.502179 | 5.25 | 333419 |
| 1715203200 | 5.3 | -0.04 | -0.75 | 5.3 | 5.4 | 5.2 | 292530 |
| 1715117340 | 5.34 | -0.29 | -5.15 | 5.53 | 5.69 | 5.2699999 | 359722 |
| 1715030940 | 5.63 | -0.02 | -0.35 | 5.84 | 5.86 | 5.46 | 970443 |
| 1714771740 | 5.65 | 0.02 | 0.36 | 5.59 | 6.1 | 5.5 | 402474 |
| 1714685340 | 5.63 | -0.03 | -0.53 | 5.66 | 5.91 | 5.47 | 700222 |
| 1714598400 | 5.66 | -0.62 | -9.87 | 6.18 | 6.25 | 5.36 | 2328362 |
| 1714512600 | 6.28 | 1.24 | 24.60 | 5.1 | 6.4 | 4.9 | 4670781 |
| 1714425720 | 5.04 | 0.04 | 0.80 | 4.8949999 | 5.24 | 4.7699999 | 626898 |
| 1714166580 | 5 | 0.25 | 5.26 | 4.75 | 5.26 | 4.74 | 532979 |
| 1714080300 | 4.75 | -0.3 | -5.94 | 4.9 | 5.08 | 4.75 | 350244 |
| 1713994020 | 5.05 | 0.1 | 2.02 | 4.96 | 5.05 | 4.9 | 276578 |
| 1713907740 | 4.95 | 0.13 | 2.70 | 4.94 | 4.9715 | 4.8 | 294553 |
| 1713821340 | 4.82 | -0.12 | -2.43 | 4.94 | 4.955657 | 4.71 | 498036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
