Curaleaf Holdings, Inc.
CURLF · OTC
Market closed$9.35$0.030000 (+0.32%)After hours $9.35 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1.19K |
| July 17, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 300.00 |
| July 17, 2026 | $9.35 | $9.40 | $9.01 | $9.34 | $9.34 | 3.11K |
| July 17, 2026 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 800.00 |
| July 17, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1.12K |
| July 17, 2026 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 233.00 |
| July 17, 2026 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 100.00 |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | — |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | — |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 400.00 |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1.90K |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1.90K |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 200.00 |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | — |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | — |
| July 17, 2026 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 500.00 |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1.08K |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 100.00 |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1.88K |
| July 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 100.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 500.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 300.00 |
| July 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | — |
| July 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 166.00 |
| July 17, 2026 | $9.24 | $9.24 | $9.21 | $9.21 | $9.21 | 300.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 2.00 |
| July 17, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 148.00 |
| July 17, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 800.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 100.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.25 | $9.25 | $9.25 | 200.00 |
| July 17, 2026 | $9.29 | $9.29 | $9.27 | $9.27 | $9.27 | 200.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 3.00K |
| July 17, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 175.00 |
| July 17, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | — |
| July 17, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2.00K |
| July 17, 2026 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 133.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 735.00 |
| July 17, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | — |
| July 17, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500.00 |
| July 17, 2026 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 100.00 |
| July 17, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 200.00 |
| July 17, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1.04K |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 200.00 |
| July 17, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | — |
| July 17, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 100.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.19 | $9.19 | $9.19 | 800.00 |
| July 17, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 100.00 |
| July 17, 2026 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | — |
| July 17, 2026 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 500.00 |
| July 17, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 23.00 |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 500.00 |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | — |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 200.00 |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 200.00 |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 100.00 |
| July 17, 2026 | $9.29 | $9.33 | $9.29 | $9.33 | $9.33 | 300.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | — |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 200.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 200.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 400.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 300.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 333.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 400.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200.00 |
| July 17, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 200.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 150.00 |
| July 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 200.00 |
| July 17, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 167.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | — |
| July 17, 2026 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 200.00 |
| July 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 100.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | — |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 500.00 |
| July 17, 2026 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 100.00 |
| July 17, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 300.00 |
| July 17, 2026 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 615.00 |
| July 17, 2026 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 1.08K |
| July 17, 2026 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 200.00 |
| July 17, 2026 | $9.33 | $9.33 | $9.32 | $9.32 | $9.32 | 600.00 |
| July 17, 2026 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 100.00 |
| July 17, 2026 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 233.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3.00K |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 195.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 200.00 |
| July 17, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 500.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | — |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 230.00 |
| July 17, 2026 | $9.22 | $9.28 | $9.22 | $9.28 | $9.28 | 508.00 |
| July 17, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 100.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1.08K |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 400.00 |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 100.00 |
| July 17, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 500.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 600.00 |
| July 17, 2026 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | — |
| July 17, 2026 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 2.73K |
| July 17, 2026 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1.00K |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 250.00 |
| July 17, 2026 | $9.14 | $9.14 | $9.09 | $9.09 | $9.09 | 200.00 |
| July 17, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 43.00 |
| July 17, 2026 | $9.12 | $9.15 | $9.09 | $9.15 | $9.15 | 1.89K |
| July 17, 2026 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 351.00 |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 117.00 |
| July 17, 2026 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 199.00 |
| July 17, 2026 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 100.00 |
| July 17, 2026 | $9.28 | $9.28 | $9.23 | $9.25 | $9.25 | 2.08K |