Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Curaleaf Holdings Inc (OP: CURLF )

5.340 -0.160 (-2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.650 4.040 3.620 3.840 676,141 +0.15(+4.19%)
Jan 30, 2023 3.760 3.770 3.670 3.686 233,351 -0.07(-1.98%)
Jan 27, 2023 3.320 3.808 3.320 3.760 566,832 +0.17(+4.74%)
Jan 26, 2023 3.720 3.730 3.310 3.590 1,575,115 -0.02(-0.55%)
Jan 25, 2023 3.810 3.880 3.601 3.610 727,363 -0.23(-5.93%)
Jan 24, 2023 3.910 4.002 3.838 3.838 435,189 -0.12(-3.09%)
Jan 23, 2023 3.970 4.300 3.855 3.960 528,653 -0.10(-2.46%)
Jan 20, 2023 4.095 4.095 3.920 4.060 710,780 -0.03(-0.73%)
Jan 19, 2023 4.000 4.120 3.950 4.090 377,406 -0.01(-0.24%)
Jan 18, 2023 4.000 4.150 3.990 4.100 314,676 +0.01(+0.22%)
Jan 17, 2023 3.990 4.201 3.990 4.091 463,428 +0.09(+2.28%)
Jan 13, 2023 3.900 4.090 3.900 4.000 203,083 -0.04(-0.99%)
Jan 12, 2023 3.900 4.140 3.900 4.040 277,168 +0.07(+1.76%)
Jan 11, 2023 3.920 4.137 3.920 3.970 245,248 +0.00(+0.00%)
Jan 10, 2023 4.330 4.330 3.948 3.970 277,932 -0.12(-2.93%)
Jan 09, 2023 4.000 4.260 3.950 4.090 499,037 -0.13(-3.08%)
Jan 06, 2023 4.250 4.400 4.150 4.220 144,151 -0.08(-1.86%)
Jan 05, 2023 4.210 4.300 4.050 4.300 230,447 +0.15(+3.61%)
Jan 04, 2023 4.000 4.150 3.850 4.150 292,003 +0.18(+4.53%)
Jan 03, 2023 4.100 4.340 3.937 3.970 351,993 -0.33(-7.62%)
Dec 30, 2022 3.790 4.300 3.790 4.297 759,988 +0.22(+5.33%)
Dec 29, 2022 4.000 4.130 3.850 4.080 687,267 +0.18(+4.62%)
Dec 28, 2022 3.970 4.250 3.800 3.900 992,529 -0.20(-4.88%)
Dec 27, 2022 4.160 4.360 3.800 4.100 711,019 -0.19(-4.43%)
Dec 23, 2022 3.850 4.300 3.840 4.290 791,666 +0.39(+10.00%)
Dec 22, 2022 3.970 4.050 3.840 3.900 527,373 -0.06(-1.52%)
Dec 21, 2022 4.000 4.104 3.570 3.960 1,583,210 -0.08(-1.98%)
Dec 20, 2022 4.310 4.450 4.020 4.040 1,742,776 -0.26(-6.05%)
Dec 19, 2022 4.820 5.360 4.210 4.300 1,197,517 -0.86(-16.67%)
Dec 16, 2022 4.645 5.204 4.640 5.160 488,242 +0.56(+12.17%)
Dec 15, 2022 4.620 4.990 4.500 4.600 379,699 -0.01(-0.22%)
Dec 14, 2022 4.910 4.980 4.590 4.610 902,460 -0.28(-5.81%)
Dec 13, 2022 5.270 5.450 4.891 4.895 545,733 -0.38(-7.12%)
Dec 12, 2022 5.300 5.600 5.170 5.270 1,557,212 -0.18(-3.31%)
Dec 09, 2022 5.350 5.590 5.180 5.450 543,279 +0.17(+3.22%)
Dec 08, 2022 5.750 5.970 5.245 5.280 1,067,470 -0.60(-10.20%)
Dec 07, 2022 6.560 7.444 5.745 5.880 881,915 -0.59(-9.12%)
Dec 06, 2022 7.770 7.880 6.355 6.470 1,276,046 -1.10(-14.53%)
Dec 05, 2022 7.250 7.900 7.100 7.570 1,524,267 +0.32(+4.41%)
Dec 02, 2022 7.000 7.400 6.630 7.250 952,995 +0.23(+3.28%)
Dec 01, 2022 6.320 7.040 6.290 7.020 418,804 +0.40(+6.04%)
Nov 30, 2022 6.250 6.780 6.250 6.620 381,990 -0.02(-0.34%)
Nov 29, 2022 6.460 6.660 6.444 6.642 213,317 -0.03(-0.41%)
Nov 28, 2022 6.750 6.815 6.420 6.670 328,605 -0.01(-0.15%)
Nov 25, 2022 6.500 6.761 6.500 6.680 142,908 -0.02(-0.36%)
Nov 23, 2022 6.090 6.840 6.090 6.704 867,594 +0.11(+1.73%)
Nov 22, 2022 6.050 6.590 6.050 6.590 170,629 +0.19(+2.97%)
Nov 21, 2022 6.480 6.500 6.145 6.400 300,816 -0.14(-2.14%)
Nov 18, 2022 6.700 7.060 6.450 6.540 486,904 -0.46(-6.57%)
Nov 17, 2022 6.980 7.010 6.750 7.000 357,670 +0.00(+0.00%)
Nov 16, 2022 6.950 7.000 6.550 7.000 515,033 +0.08(+1.16%)
Nov 15, 2022 6.230 6.940 6.230 6.920 874,924 +0.30(+4.53%)
Nov 14, 2022 6.400 6.700 6.195 6.620 828,758 +0.30(+4.75%)
Nov 11, 2022 5.890 6.350 5.780 6.320 376,501 +0.19(+3.14%)
Nov 10, 2022 5.765 6.200 5.590 6.128 433,908 +0.30(+5.11%)
Nov 09, 2022 5.600 5.850 5.490 5.830 701,877 +0.31(+5.62%)
Nov 08, 2022 5.000 5.745 5.000 5.520 309,909 +0.17(+3.18%)
Nov 07, 2022 5.220 5.720 5.220 5.350 271,597 -0.19(-3.43%)
Nov 04, 2022 5.045 5.570 5.045 5.540 166,738 +0.25(+4.73%)
Nov 03, 2022 4.890 5.290 4.880 5.290 213,426 +0.19(+3.73%)
Nov 02, 2022 5.500 5.500 4.970 5.100 307,968 -0.10(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.