Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CURLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.05 | 0.10 | 2.02% | 4.96 | 5.05 | 4.90 | 276,578 |
| Apr 23 2024 | 4.95 | 0.13 | 2.70% | 4.94 | 4.9715 | 4.80 | 294,553 |
| Apr 22 2024 | 4.82 | -0.12 | -2.43% | 4.94 | 4.9557 | 4.71 | 498,036 |
| Apr 19 2024 | 4.94 | -0.13 | -2.56% | 5.13 | 5.132 | 4.93 | 330,926 |
| Apr 18 2024 | 5.07 | -0.14 | -2.69% | 5.1311 | 5.27 | 5.04 | 515,384 |
| Apr 17 2024 | 5.21 | 0.22 | 4.41% | 5.03 | 5.41 | 4.90 | 562,935 |
| Apr 16 2024 | 4.99 | 0.09 | 1.84% | 4.825 | 5.12 | 4.73 | 371,840 |
| Apr 15 2024 | 4.90 | 0.07 | 1.45% | 5.02 | 5.05 | 4.69 | 447,130 |
| Apr 12 2024 | 4.83 | -0.47 | -8.78% | 5.13 | 5.28 | 4.69 | 704,184 |
| Apr 11 2024 | 5.295 | 0.08 | 1.44% | 5.215 | 5.35 | 4.98 | 743,150 |
| Apr 10 2024 | 5.22 | -0.15 | -2.79% | 5.24 | 5.35 | 5.1328 | 258,472 |
| Apr 09 2024 | 5.37 | -0.11 | -2.01% | 5.40 | 5.50 | 5.25 | 476,206 |
| Apr 08 2024 | 5.48 | -0.12 | -2.14% | 5.41 | 5.76 | 5.31 | 510,928 |
| Apr 05 2024 | 5.60 | 0.39 | 7.49% | 5.48 | 5.60 | 5.12 | 995,780 |
| Apr 04 2024 | 5.21 | -0.44 | -7.79% | 5.70 | 5.91 | 5.04 | 1,586,900 |
| Apr 03 2024 | 5.65 | 0.27 | 5.02% | 5.37 | 5.70 | 5.28 | 878,051 |
| Apr 02 2024 | 5.38 | -0.10 | -1.82% | 5.48 | 5.50 | 5.30 | 1,212,609 |
| Apr 01 2024 | 5.48 | 0.14 | 2.62% | 5.01 | 5.50 | 5.00 | 933,941 |
| Mar 28 2024 | 5.34 | -0.16 | -2.91% | 5.41 | 5.50 | 5.15 | 714,444 |
| Mar 27 2024 | 5.50 | 0.45 | 8.91% | 5.15 | 5.50 | 4.76 | 770,766 |
| Mar 26 2024 | 5.05 | 0.10 | 2.02% | 4.96 | 5.185 | 4.86 | 383,965 |
| Mar 25 2024 | 4.95 | -0.37 | -6.87% | 5.09 | 5.42 | 4.95 | 514,602 |
| Mar 22 2024 | 5.315 | -0.04 | -0.65% | 5.49 | 5.49 | 5.045 | 645,030 |
| Mar 21 2024 | 5.35 | 0.43 | 8.74% | 4.90 | 5.35 | 4.75 | 687,567 |
| Mar 20 2024 | 4.92 | -0.12 | -2.38% | 4.93 | 5.04 | 4.88 | 302,856 |
| Mar 19 2024 | 5.04 | -0.12 | -2.33% | 5.105 | 5.20 | 4.96 | 380,302 |
| Mar 18 2024 | 5.16 | 0.20 | 4.03% | 4.85 | 5.24 | 4.85 | 1,001,320 |
| Mar 15 2024 | 4.96 | 0.89 | 21.87% | 4.15 | 5.30 | 4.15 | 1,235,091 |
| Mar 14 2024 | 4.07 | 0.03 | 0.62% | 3.92 | 4.18 | 3.92 | 129,095 |
| Mar 13 2024 | 4.045 | 0.15 | 3.85% | 3.83 | 4.10 | 3.83 | 297,589 |
| Mar 12 2024 | 3.895 | 0.04 | 1.17% | 3.84 | 4.02 | 3.79 | 606,179 |
| Mar 11 2024 | 3.85 | -0.39 | -9.20% | 4.215 | 4.24 | 3.83 | 536,830 |
| Mar 08 2024 | 4.24 | 0.05 | 1.19% | 4.19 | 4.44 | 4.12 | 1,446,456 |
| Mar 07 2024 | 4.19 | -0.17 | -3.90% | 4.32 | 4.55 | 4.00 | 899,717 |
| Mar 06 2024 | 4.36 | -0.33 | -7.04% | 4.695 | 4.74 | 4.34 | 441,459 |
| Mar 05 2024 | 4.69 | -0.01 | -0.21% | 4.67 | 4.85 | 4.49 | 478,221 |
| Mar 04 2024 | 4.70 | -0.15 | -3.09% | 4.77 | 4.90 | 4.675 | 529,386 |
| Mar 01 2024 | 4.85 | 0.08 | 1.68% | 4.75 | 4.93 | 4.74 | 636,849 |
| Feb 29 2024 | 4.77 | -0.12 | -2.45% | 4.80 | 5.02 | 4.75 | 711,674 |
| Feb 28 2024 | 4.89 | -0.11 | -2.20% | 4.98 | 5.11 | 4.80 | 368,453 |
| Feb 27 2024 | 5.00 | -0.14 | -2.72% | 5.055 | 5.25 | 4.96 | 286,755 |
| Feb 26 2024 | 5.14 | -0.24 | -4.46% | 5.40 | 5.50 | 5.14 | 640,356 |
| Feb 23 2024 | 5.38 | 0.21 | 4.06% | 4.90 | 5.63 | 4.90 | 1,013,785 |
| Feb 22 2024 | 5.17 | 0.10 | 1.97% | 5.08 | 5.20 | 4.95 | 445,662 |
| Feb 21 2024 | 5.07 | 0.07 | 1.40% | 4.80 | 5.15 | 4.80 | 304,575 |
| Feb 20 2024 | 5.00 | -0.10 | -1.96% | 5.00 | 5.12 | 4.91 | 204,721 |
| Feb 16 2024 | 5.10 | 0.00 | 0.00% | 5.02 | 5.23 | 4.99 | 491,618 |
| Feb 15 2024 | 5.10 | 0.23 | 4.72% | 4.81 | 5.20 | 4.76 | 513,031 |
| Feb 14 2024 | 4.87 | -0.08 | -1.62% | 4.95 | 4.9558 | 4.75 | 9,772,469 |
| Feb 13 2024 | 4.95 | 0.05 | 1.02% | 4.80 | 5.09 | 4.55 | 452,918 |
| Feb 12 2024 | 4.90 | -0.57 | -10.42% | 5.38 | 5.4411 | 4.88 | 1,475,108 |
| Feb 09 2024 | 5.47 | 0.08 | 1.48% | 5.52 | 5.59 | 5.31 | 434,883 |
| Feb 08 2024 | 5.39 | -0.27 | -4.77% | 5.55 | 5.646 | 5.39 | 1,032,237 |
| Feb 07 2024 | 5.66 | 0.06 | 1.07% | 5.75 | 5.79 | 5.49 | 571,271 |
| Feb 06 2024 | 5.60 | 0.20 | 3.70% | 5.47 | 5.78 | 5.25 | 1,253,345 |
| Feb 05 2024 | 5.40 | -0.10 | -1.82% | 5.36 | 5.64 | 5.28 | 825,644 |
| Feb 02 2024 | 5.50 | -0.04 | -0.72% | 5.55 | 5.79 | 5.38 | 6,658,677 |
| Feb 01 2024 | 5.54 | 0.31 | 5.93% | 5.235 | 5.60 | 5.12 | 1,376,946 |
| Jan 31 2024 | 5.23 | 0.01 | 0.19% | 5.21 | 5.38 | 5.01 | 743,641 |
| Jan 30 2024 | 5.22 | 0.03 | 0.58% | 5.20 | 5.39 | 5.01 | 791,755 |
| Jan 29 2024 | 5.19 | 0.08 | 1.57% | 5.09 | 5.19 | 4.98 | 374,906 |
| Jan 26 2024 | 5.11 | 0.15 | 3.02% | 4.93 | 5.16 | 4.93 | 1,166,957 |
