OTC Markets OTCQX - Delayed Quote
USD
Curaleaf Holdings, Inc. (CURLF)
8.27
-0.32
(-3.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.35
8.53
8.17
8.27
8.27
47,600
Oct 29, 2026
8.46
8.88
8.46
8.59
8.59
79,900
Oct 28, 2026
8.44
8.59
8.31
8.48
8.48
76,500
Oct 27, 2026
7.97
8.58
7.86
8.49
8.49
92,100
Oct 26, 2026
7.77
8.10
7.74
8.00
8.00
92,200
Oct 23, 2026
7.99
8.05
7.83
7.88
7.88
110,300
Oct 22, 2026
8.12
8.46
7.90
8.12
8.12
377,400
Oct 21, 2026
7.82
8.35
7.79
8.12
8.12
166,400
Oct 20, 2026
7.64
8.09
7.61
7.86
7.86
99,800
Oct 19, 2026
7.99
8.00
7.31
7.63
7.63
168,500
Oct 16, 2026
8.28
8.44
7.82
7.83
7.83
247,000
Oct 15, 2026
8.51
8.77
8.30
8.40
8.40
202,900
Oct 14, 2026
8.82
9.10
8.44
8.56
8.56
250,000
Oct 13, 2026
9.00
9.09
8.79
8.82
8.82
126,500
Oct 12, 2026
9.26
9.39
8.99
9.25
9.25
79,300
Oct 9, 2026
9.42
9.42
9.11
9.39
9.39
106,100
Oct 8, 2026
9.77
9.85
9.32
9.44
9.44
156,000
Oct 7, 2026
10.15
10.15
9.73
9.85
9.85
100,700
Oct 6, 2026
9.61
10.15
9.61
9.99
9.99
81,400
Oct 5, 2026
9.80
10.00
9.65
9.76
9.76
604,500
Oct 2, 2026
10.28
10.35
9.60
9.95
9.95
322,700
Oct 1, 2026
9.80
10.40
9.80
10.28
10.28
166,600
Sep 30, 2026
10.06
10.70
9.56
10.26
10.26
1,091,800
Sep 29, 2026
10.82
10.98
10.73
10.81
10.81
71,700
Sep 28, 2026
10.98
11.19
10.58
10.87
10.87
176,100
Sep 25, 2026
11.00
11.38
10.70
11.07
11.07
118,500
Sep 24, 2026
11.98
11.98
11.11
11.22
11.22
153,700
Sep 23, 2026
11.55
11.92
11.54
11.90
11.90
178,400
Sep 22, 2026
10.42
11.63
10.42
11.60
11.60
365,200
Sep 21, 2026
10.31
10.64
10.30
10.45
10.45
162,500
Sep 18, 2026
10.29
10.49
9.86
10.47
10.47
626,300
Sep 17, 2026
9.95
10.34
9.95
10.26
10.26
199,400
Sep 16, 2026
9.89
10.16
9.89
9.98
9.98
111,500
Sep 15, 2026
9.88
10.12
9.87
10.12
10.12
89,600
Sep 14, 2026
9.41
10.18
9.06
10.09
10.09
183,300
Sep 11, 2026
9.85
9.95
9.47
9.57
9.57
112,200
Sep 10, 2026
9.75
10.25
9.75
9.83
9.83
98,100
Sep 9, 2026
9.28
10.37
9.28
10.20
10.20
213,500
Sep 8, 2026
9.87
10.23
9.70
9.96
9.96
142,000
Sep 4, 2026
9.75
9.93
9.29
9.92
9.92
168,000
Sep 3, 2026
9.95
9.96
9.42
9.47
9.47
532,000
Sep 2, 2026
9.55
10.10
9.54
10.00
10.00
327,000
Sep 1, 2026
9.56
9.95
9.55
9.78
9.78
113,600
Aug 31, 2026
9.63
9.92
9.46
9.70
9.70
122,200
Aug 28, 2026
9.59
9.81
9.22
9.66
9.66
172,200
Aug 27, 2026
9.50
9.60
9.22
9.36
9.36
242,500
Aug 26, 2026
9.02
9.98
9.02
9.46
9.46
546,600
Aug 25, 2026
9.60
9.87
9.60
9.79
9.79
174,200
Aug 24, 2026
9.03
9.99
9.03
9.70
9.70
96,200
Aug 21, 2026
9.57
10.00
9.57
9.99
9.99
225,300
Aug 20, 2026
9.83
9.83
9.41
9.60
9.60
141,900
Aug 19, 2026
9.20
9.99
9.20
9.83
9.83
147,600
Aug 18, 2026
9.52
9.52
9.10
9.19
9.19
110,000
Aug 17, 2026
9.58
9.66
9.28
9.34
9.34
109,000
Aug 14, 2026
9.60
9.81
9.11
9.47
9.47
215,800
Aug 13, 2026
9.80
10.12
9.52
9.67
9.67
150,400
Aug 12, 2026
10.00
10.02
9.72
9.87
9.87
106,700
Aug 11, 2026
9.73
10.29
9.26
9.87
9.87
286,000
Aug 10, 2026
9.23
9.70
9.18
9.38
9.38
114,300
Aug 7, 2026
9.28
9.50
9.03
9.28
9.28
188,400
Aug 6, 2026
8.30
9.40
8.30
9.22
9.22
311,300
Aug 5, 2026
9.05
9.05
8.28
8.35
8.35
172,600
Aug 4, 2026
8.26
9.25
8.26
9.01
9.01
94,200
Aug 3, 2026
8.08
8.72
7.86
8.56
8.56
75,200
Jul 31, 2026
8.83
9.07
8.63
8.83
8.83
63,700
Jul 30, 2026
8.27
8.92
8.27
8.74
8.74
211,100
Jul 29, 2026
8.36
8.87
8.21
8.36
8.36
172,700
Jul 28, 2026
8.90
8.93
8.49
8.59
8.59
107,800
Jul 27, 2026
9.24
9.38
8.86
8.91
8.91
124,600
Jul 24, 2026
9.00
9.30
9.00
9.25
9.25
134,100
Jul 23, 2026
9.27
9.40
9.03
9.23
9.23
113,300
Jul 22, 2026
9.77
9.77
9.29
9.37
9.37
70,600
Jul 21, 2026
9.30
9.63
9.25
9.57
9.57
136,500
Jul 20, 2026
9.36
9.38
9.15
9.24
9.24
80,600
Jul 17, 2026
9.28
9.40
9.01
9.35
9.35
69,200
Jul 16, 2026
9.62
9.80
9.28
9.35
9.35
121,000
Jul 15, 2026
9.70
9.95
9.65
9.70
9.70
106,400
Jul 14, 2026
9.82
10.25
9.72
9.90
9.90
121,700
Jul 13, 2026
9.34
10.20
9.30
10.06
10.06
129,600
Jul 10, 2026
9.19
9.77
9.19
9.46
9.46
100,400
Jul 9, 2026
9.32
10.23
9.15
9.30
9.30
295,700
Jul 8, 2026
9.42
9.90
9.26
9.70
9.70
84,700
Jul 7, 2026
9.49
9.76
9.28
9.40
9.40
57,800
Jul 6, 2026
10.22
10.40
9.10
9.50
9.50
137,300
Jul 2, 2026
10.70
10.70
10.10
10.24
10.24
292,000
Jul 1, 2026
10.80
10.80
9.40
10.52
10.52
260,500
Jun 30, 2026
10.11
11.13
10.09
10.81
10.81
398,400
Jun 29, 2026
10.04
10.21
9.40
10.11
10.11
244,900
Jun 26, 2026
9.57
10.07
9.50
9.99
9.99
258,600
Jun 25, 2026
9.36
9.70
9.13
9.63
9.63
295,900
Jun 24, 2026
9.14
9.60
9.08
9.33
9.33
268,800
Jun 23, 2026
9.44
9.61
9.10
9.47
9.47
477,500
Jun 22, 2026
9.96
10.20
9.62
9.65
9.65
388,600
Jun 18, 2026
9.76
10.25
9.38
10.07
10.07
214,600
Jun 17, 2026
9.62
10.00
9.42
9.58
9.58
194,600
Jun 16, 2026
9.76
9.95
9.30
9.61
9.61
214,900
Jun 15, 2026
9.91
10.20
9.62
9.74
9.74
308,400
Jun 12, 2026
10.40
10.70
9.85
9.92
9.92
279,800
Jun 11, 2026
10.27
10.90
10.00
10.43
10.43
386,000
Jun 10, 2026
10.43
11.00
10.26
10.39
10.39
152,600
Jun 9, 2026
10.85
11.80
10.50
10.83
10.83
174,900
Jun 8, 2026
11.30
11.80
10.75
11.22
11.22
280,600
Jun 5, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
10.77
12.45
10.59
11.51
11.51
245,900
Jun 4, 2026
10.53
11.49
9.99
10.92
10.92
438,933
Jun 3, 2026
10.92
10.95
9.99
10.23
10.23
372,867
Jun 2, 2026
10.92
10.96
10.65
10.77
10.77
245,267
Jun 1, 2026
9.93
11.13
9.93
10.92
10.92
329,800
May 29, 2026
10.62
10.83
10.20
10.52
10.52
383,400
May 28, 2026
9.63
10.80
9.21
10.68
10.68
556,767
May 27, 2026
9.54
10.20
9.09
9.48
9.48
502,800
May 26, 2026
9.96
10.44
9.27
9.93
9.93
507,500
May 22, 2026
10.41
10.41
9.66
9.96
9.96
1,927,033
May 21, 2026
10.20
10.41
9.60
10.17
10.17
289,833
May 20, 2026
9.57
10.02
9.43
9.99
9.99
215,900
May 19, 2026
10.23
10.50
9.48
9.66
9.66
239,933
May 18, 2026
10.02
10.50
9.03
10.38
10.38
420,967
May 15, 2026
11.34
12.12
10.05
10.24
10.24
375,233
May 14, 2026
11.85
12.04
11.52
11.82
11.82
207,000
May 13, 2026
11.61
12.42
11.04
11.82
11.82
381,367
May 12, 2026
11.49
11.89
11.43
11.58
11.58
184,933
May 11, 2026
11.70
12.06
11.25
11.97
11.97
270,100
May 8, 2026
11.67
11.94
11.43
11.67
11.67
405,233
May 7, 2026
11.70
11.91
11.16
11.80
11.80
434,833
May 6, 2026
10.49
11.46
10.38
11.42
11.42
388,500
May 5, 2026
9.79
10.47
9.78
10.44
10.44
298,700
May 4, 2026
10.11
10.29
9.66
9.78
9.78
239,667
May 1, 2026
10.53
10.62
10.05
10.17
10.17
328,100
Apr 30, 2026
9.72
10.86
9.69
10.56
10.56
548,967
Apr 29, 2026
9.60
10.11
9.33
9.82
9.82
570,767
Apr 28, 2026
10.32
10.32
9.63
9.90
9.90
260,233
Apr 27, 2026
10.32
10.32
9.45
10.32
10.32
384,267
Apr 24, 2026
8.88
10.02
8.74
9.90
9.90
1,286,700
Apr 23, 2026
12.30
12.30
8.55
8.73
8.73
1,451,733
Apr 22, 2026
9.03
12.12
9.03
11.48
11.48
2,149,633
Apr 21, 2026
9.15
9.42
8.94
9.09
9.09
456,367
Apr 20, 2026
8.16
9.42
8.11
9.15
9.15
511,100
Apr 17, 2026
7.89
8.25
7.83
8.16
8.16
380,533
Apr 16, 2026
7.64
7.98
7.53
7.83
7.83
310,500
Apr 15, 2026
7.03
7.86
7.03
7.83
7.83
197,333
Apr 14, 2026
7.20
7.44
7.14
7.26
7.26
131,567
Apr 13, 2026
6.87
7.29
6.81
7.20
7.20
155,700
Apr 10, 2026
7.17
7.44
6.89
6.98
6.98
141,300
Apr 9, 2026
6.84
7.47
6.84
7.32
7.32
193,333
Apr 8, 2026
7.11
7.32
6.90
7.23
7.23
151,400
Apr 7, 2026
6.99
7.53
6.66
6.84
6.84
213,733
Apr 6, 2026
6.93
7.35
6.93
7.26
7.26
234,533
Apr 2, 2026
6.42
7.29
6.41
7.25
7.25
311,067
Apr 1, 2026
6.43
6.72
6.27
6.69
6.69
113,067
Mar 31, 2026
5.70
6.51
5.70
6.42
6.42
204,033
Mar 30, 2026
5.85
6.42
5.58
5.67
5.67
206,533
Mar 27, 2026
6.84
6.84
5.85
5.94
5.94
265,100
Mar 26, 2026
6.81
6.90
6.42
6.45
6.45
2,480,500
Mar 25, 2026
7.05
7.08
6.78
6.87
6.87
1,890,400
Mar 24, 2026
6.87
6.90
6.69
6.86
6.86
70,300
Mar 23, 2026
6.60
7.08
6.39
6.87
6.87
154,033
Mar 20, 2026
6.90
7.02
6.30
6.48
6.48
230,900
Mar 19, 2026
6.84
7.11
6.60
6.93
6.93
272,767
Mar 18, 2026
7.01
7.02
6.75
6.90
6.90
180,333
Mar 17, 2026
6.81
7.08
6.81
6.90
6.90
270,167
Mar 16, 2026
7.08
7.20
6.81
6.90
6.90
204,967
Mar 13, 2026
6.89
7.17
6.78
7.08
7.08
910,100
Mar 12, 2026
6.69
6.96
6.69
6.90
6.90
56,100
Mar 11, 2026
6.74
6.97
6.66
6.96
6.96
78,533
Mar 10, 2026
6.72
6.96
6.72
6.78
6.78
265,133
Mar 9, 2026
6.63
7.02
6.63
6.75
6.75
80,867
Mar 6, 2026
6.87
7.50
6.54
7.11
7.11
371,867
Mar 5, 2026
7.11
7.23
6.54
6.64
6.64
146,200
Mar 4, 2026
6.75
7.08
6.75
6.99
6.99
123,933
Mar 3, 2026
6.66
6.84
6.51
6.84
6.84
151,933
Mar 2, 2026
6.84
7.02
6.60
6.66
6.66
130,100
Feb 27, 2026
7.23
7.29
6.81
6.99
6.99
114,500
Feb 26, 2026
7.44
7.51
7.05
7.30
7.30
2,407,867
Feb 25, 2026
7.26
7.65
7.14
7.44
7.44
134,967
Feb 24, 2026
6.80
7.50
6.54
7.39
7.39
201,800
Feb 23, 2026
7.05
7.16
6.60
6.60
6.60
153,100
Feb 20, 2026
7.88
7.95
7.02
7.11
7.11
190,600
Feb 19, 2026
6.69
8.10
6.69
7.83
7.83
253,833
Feb 18, 2026
6.93
7.44
6.93
7.20
7.20
203,333
Feb 17, 2026
7.23
7.36
6.99
7.11
7.11
96,033
Feb 13, 2026
7.02
7.38
7.02
7.26
7.26
106,633
Feb 12, 2026
7.05
7.50
7.05
7.14
7.14
71,000
Feb 11, 2026
6.66
7.35
6.66
7.29
7.29
707,167
Feb 10, 2026
7.20
7.68
7.11
7.14
7.14
75,467
Feb 9, 2026
6.75
7.50
6.75
7.39
7.39
119,900
Feb 6, 2026
6.48
7.23
6.48
7.17
7.17
136,967
Feb 5, 2026
7.05
7.05
6.33
6.48
6.48
101,767
Feb 4, 2026
6.93
7.17
6.48
6.96
6.96
112,033
Feb 3, 2026
6.33
7.02
6.33
6.90
6.90
345,533
Feb 2, 2026
6.93
6.93
6.33
6.51
6.51
191,867
Jan 30, 2026
6.76
6.93
6.54
6.63
6.63
239,967
Jan 29, 2026
6.75
7.29
6.45
6.69
6.69
334,333
Jan 28, 2026
7.38
7.47
6.81
6.96
6.96
438,833
Jan 27, 2026
7.50
7.74
7.38
7.38
7.38
83,000
Jan 26, 2026
7.98
8.25
7.62
7.65
7.65
121,100
Jan 23, 2026
7.62
8.25
7.62
8.13
8.13
116,733
Jan 22, 2026
7.50
7.89
7.36
7.80
7.80
156,367
Jan 21, 2026
7.65
7.65
7.23
7.29
7.29
186,467
Jan 20, 2026
7.80
7.95
7.44
7.44
7.44
221,667
Jan 16, 2026
8.13
8.27
7.83
7.98
7.98
184,433
Jan 15, 2026
8.37
8.46
8.13
8.16
8.16
100,333
Jan 14, 2026
7.86
8.31
7.80
8.25
8.25
129,033
Jan 13, 2026
8.22
8.31
7.80
7.89
7.89
102,067
Jan 12, 2026
7.62
8.40
7.38
8.16
8.16
318,233
Jan 9, 2026
7.74
7.89
7.38
7.59
7.59
139,867
Jan 8, 2026
7.65
7.73
7.36
7.71
7.71
153,167
Jan 7, 2026
7.29
7.50
7.20
7.44
7.44
116,100
Jan 6, 2026
7.44
7.62
7.29
7.32
7.32
135,667
Jan 5, 2026
7.68
8.18
7.32
7.45
7.45
300,867
Jan 2, 2026
7.65
8.01
7.44
7.86
7.86
318,200
Dec 31, 2025
8.10
8.10
7.45
7.56
7.56
352,367
Dec 30, 2025
7.65
8.10
7.59
7.71
7.71
289,900
Dec 29, 2025
7.95
8.58
7.68
7.70
7.70
1,225,100
Dec 26, 2025
9.21
9.45
8.58
8.61
8.61
130,700
Dec 24, 2025
8.39
8.79
7.98
8.27
8.27
100,833
Dec 23, 2025
8.46
8.67
7.80
8.46
8.46
371,333
Dec 22, 2025
9.30
9.30
8.31
8.34
8.34
506,733
Dec 19, 2025
10.11
10.52
8.94
9.06
9.06
867,900
Dec 18, 2025
14.31
15.15
9.30
9.58
9.58
1,857,867
Dec 17, 2025
13.08
15.03
13.08
14.10
14.10
1,771,600
Dec 16, 2025
11.01
13.98
10.95
13.60
13.60
1,341,900
Dec 15, 2025
11.70
11.97
10.50
11.04
11.04
904,667
Dec 12, 2025
9.45
12.11
9.30
11.16
11.16
2,773,167
Dec 11, 2025
7.98
8.28
7.92
8.09
8.09
69,300
Dec 10, 2025
8.10
8.30
7.92
8.00
8.00
69,833
Dec 9, 2025
7.50
8.46
7.50
8.10
8.10
85,233
Dec 8, 2025
7.80
8.25
7.47
7.68
7.68
127,367
Dec 5, 2025
8.04
8.58
8.01
8.19
8.19
422,733
Dec 4, 2025
7.46
8.13
7.32
7.98
7.98
173,900
Dec 3, 2025
6.75
7.65
6.75
7.32
7.32
204,133
Dec 2, 2025
7.39
7.50
6.90
6.99
6.99
81,300
Dec 1, 2025
6.81
7.47
6.64
7.32
7.32
111,367
Nov 28, 2025
6.48
6.99
6.48
6.85
6.85
42,167
Nov 26, 2025
6.30
6.84
6.30
6.84
6.84
70,567
Nov 25, 2025
6.45
6.60
6.18
6.48
6.48
61,000
Nov 24, 2025
6.39
7.05
6.17
6.45
6.45
135,800
Nov 21, 2025
5.76
6.45
5.70
6.38
6.38
93,833
Nov 20, 2025
5.70
6.06
5.70
5.85
5.85
345,967
Nov 19, 2025
5.76
6.21
5.64
5.73
5.73
286,233
Nov 18, 2025
6.00
6.21
5.73
5.85
5.85
143,667
Nov 17, 2025
6.09
6.66
5.40
6.00
6.00
263,100
Nov 14, 2025
7.71
7.88
5.97
6.18
6.18
504,633
Nov 13, 2025
8.25
8.37
7.71
7.74
7.74
142,200
Nov 12, 2025
8.40
8.61
8.18
8.34
8.34
75,000
Nov 11, 2025
8.91
8.91
7.83
8.46
8.46
75,000
Nov 10, 2025
7.82
8.94
7.59
8.82
8.82
201,333
Nov 7, 2025
7.41
8.04
7.02
8.00
8.00
163,300
Nov 6, 2025
8.28
8.46
7.23
7.29
7.29
147,467
Nov 5, 2025
7.98
8.85
7.98
8.55
8.55
72,967
Nov 4, 2025
8.25
8.42
7.86
8.01
8.01
99,833
Nov 3, 2025
8.67
8.72
8.22
8.40
8.40
172,300
Oct 31, 2025
8.22
8.58
8.04
8.46
8.46
69,900
