NYSE:CURV | Historical Stock Price | Torrid Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.92$1.86$3.76$7.61$15.41$31.212021-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.77$5.7773,100——
2023-12-28$5.77$5.7799,100——
2023-12-27$5.97$5.9793,600——
2023-12-26$5.83$5.83384,000——
2023-12-22$5.38$5.38273,500——
2023-12-21$5.20$5.2055,300——
2023-12-20$5.04$5.04294,500——
2023-12-19$4.94$4.94104,500——
2023-12-18$4.64$4.64120,700——
2023-12-15$4.76$4.76230,800——
2023-12-14$5.10$5.10194,600——
2023-12-13$4.79$4.79266,400——
2023-12-12$4.95$4.95198,600——
2023-12-11$4.77$4.77208,500——
2023-12-08$4.84$4.841,759,400——
2023-12-07$4.15$4.15243,500——
2023-12-06$4.24$4.24138,500——
2023-12-05$4.25$4.25144,500——
2023-12-04$4.25$4.25261,900——
2023-12-01$4.13$4.13254,600——
2023-11-30$3.84$3.8486,400——
2023-11-29$3.88$3.8837,100——
2023-11-28$3.84$3.84138,200——
2023-11-27$3.80$3.8094,000——
2023-11-24$3.94$3.9455,000——
2023-11-22$3.84$3.84187,300——
2023-11-21$3.69$3.6995,700——
2023-11-20$3.60$3.6066,800——
2023-11-17$3.36$3.36213,500——
2023-11-16$3.39$3.39109,800——
2023-11-15$3.42$3.42306,400——
2023-11-14$3.44$3.44285,400——
2023-11-13$3.31$3.31148,100——
2023-11-10$3.32$3.32146,400——
2023-11-09$3.10$3.10149,500——
2023-11-08$2.92$2.9269,800——
2023-11-07$2.93$2.93132,100——
2023-11-06$2.73$2.73106,700——
2023-11-03$2.69$2.69189,200——
2023-11-02$2.51$2.5178,500——
2023-11-01$2.31$2.3150,800——
2023-10-31$2.33$2.33112,300——
2023-10-30$2.33$2.3354,900——
2023-10-27$2.16$2.1651,700——
2023-10-26$2.18$2.1869,000——
2023-10-25$2.18$2.1857,300——
2023-10-24$2.28$2.2843,700——
2023-10-23$2.26$2.2685,900——
2023-10-20$2.43$2.43125,400——
2023-10-19$2.25$2.25151,700——
2023-10-18$2.33$2.33108,900——
2023-10-17$2.30$2.30366,000——
2023-10-16$2.24$2.24353,300——
2023-10-13$1.98$1.9862,700——
2023-10-12$1.91$1.91157,700——
2023-10-11$2.00$2.0062,800——
2023-10-10$2.05$2.05115,600——
2023-10-09$2.02$2.02129,500——
2023-10-06$1.74$1.74307,900——
2023-10-05$1.94$1.9489,500——
2023-10-04$1.98$1.98198,600——
2023-10-03$2.03$2.03449,300——
2023-10-02$2.02$2.021,654,400——
2023-09-29$2.21$2.211,044,000——
2023-09-28$1.82$1.824,085,100——
2023-09-27$1.55$1.55562,700——
2023-09-26$1.43$1.43455,500——
2023-09-25$1.27$1.27104,700——
2023-09-22$1.28$1.28171,200——
2023-09-21$1.30$1.30507,300——
2023-09-20$1.42$1.42146,800——
2023-09-19$1.46$1.46155,800——
2023-09-18$1.31$1.31151,500——
2023-09-15$1.42$1.42268,400——
2023-09-14$1.42$1.42349,700——
2023-09-13$1.23$1.23384,400——
2023-09-12$1.34$1.34376,900——
2023-09-11$1.40$1.40364,900——
2023-09-08$1.52$1.52247,600——
2023-09-07$1.67$1.67453,500——
2023-09-06$2.20$2.20276,100——
2023-09-05$2.15$2.1565,600——
2023-09-01$2.21$2.21102,100——
2023-08-31$2.26$2.2658,100——
2023-08-30$2.33$2.3366,400——
2023-08-29$2.33$2.3326,800——
2023-08-28$2.29$2.2994,300——
2023-08-25$2.40$2.4038,800——
2023-08-24$2.29$2.29118,800——
2023-08-23$2.42$2.4247,900——
2023-08-22$2.46$2.46103,200——
2023-08-21$2.66$2.66124,600——
2023-08-18$2.76$2.76241,200——
2023-08-17$2.90$2.90251,200——
2023-08-16$3.16$3.16143,000——
2023-08-15$3.06$3.06103,400——
2023-08-14$2.91$2.91156,500——
2023-08-11$2.75$2.7579,400——
2023-08-10$2.66$2.6692,200——
2023-08-09$2.64$2.6459,400——
2023-08-08$2.66$2.6641,500——
2023-08-07$2.73$2.7373,300——
2023-08-04$2.76$2.76197,000——
2023-08-03$2.83$2.8364,500——
2023-08-02$2.74$2.7461,100——
2023-08-01$2.71$2.7177,500——
2023-07-31$2.72$2.7258,500——
2023-07-28$2.72$2.72106,400——
2023-07-27$2.57$2.57134,200——
2023-07-26$2.65$2.6551,400——
2023-07-25$2.50$2.5082,300——
2023-07-24$2.48$2.48203,300——
2023-07-21$2.57$2.5743,900——
2023-07-20$2.54$2.5458,800——
2023-07-19$2.59$2.59101,800——
2023-07-18$2.63$2.6362,300——
2023-07-17$2.62$2.62227,700——
2023-07-14$2.79$2.7945,100——
2023-07-13$2.74$2.7485,300——
2023-07-12$2.86$2.8683,700——
2023-07-11$2.90$2.9079,900——
2023-07-10$2.83$2.8360,200——
2023-07-07$2.75$2.75202,800——
2023-07-06$2.55$2.55123,200——
2023-07-05$2.70$2.7087,100——
2023-07-03$2.83$2.8348,200——
2023-06-30$2.81$2.8167,800——
2023-06-29$2.79$2.7961,100——
2023-06-28$2.66$2.66131,600——
2023-06-27$2.74$2.74194,100——
2023-06-26$2.85$2.85167,300——
2023-06-23$2.66$2.66379,900——
2023-06-22$2.63$2.63156,600——
2023-06-21$2.70$2.70218,800——
2023-06-20$2.72$2.72205,100——
2023-06-16$2.93$2.93173,000——
2023-06-15$2.87$2.87128,200——
2023-06-14$2.75$2.75185,100——
2023-06-13$2.64$2.64186,600——
2023-06-12$2.52$2.52239,900——
2023-06-09$2.52$2.52328,700——
2023-06-08$2.53$2.53950,200——
2023-06-07$2.47$2.471,881,200——
2023-06-06$2.21$2.21414,700——
2023-06-05$2.15$2.15307,900——
2023-06-02$2.23$2.23319,700——
2023-06-01$2.14$2.14419,500——
2023-05-31$2.28$2.28211,900——
2023-05-30$2.34$2.34185,700——
2023-05-26$2.50$2.50106,100——
2023-05-25$2.51$2.51101,000——
2023-05-24$2.62$2.62131,400——
2023-05-23$2.70$2.70202,300——
2023-05-22$2.77$2.7781,000——
2023-05-19$2.73$2.73194,600——
2023-05-18$2.99$2.99188,200——
2023-05-17$3.24$3.2486,600——
2023-05-16$3.26$3.2678,500——
2023-05-15$3.53$3.53107,800——
2023-05-12$3.47$3.4749,300——
2023-05-11$3.56$3.56168,000——
2023-05-10$3.55$3.55123,400——
2023-05-09$3.73$3.73114,400——
2023-05-08$3.83$3.8370,400——
2023-05-05$3.73$3.7384,600——
2023-05-04$3.56$3.56272,300——
2023-05-03$3.69$3.69136,300——
2023-05-02$3.63$3.63129,900——
2023-05-01$3.66$3.66237,900——
2023-04-28$3.42$3.42187,700——
2023-04-27$3.52$3.5266,400——
2023-04-26$3.51$3.5186,800——
2023-04-25$3.60$3.60133,300——
2023-04-24$3.73$3.7378,000——
2023-04-21$3.77$3.77154,900——
2023-04-20$3.82$3.82150,300——
2023-04-19$3.88$3.88164,700——
2023-04-18$3.77$3.7797,500——
2023-04-17$3.64$3.64293,600——
2023-04-14$3.55$3.55287,800——
2023-04-13$3.99$3.9969,000——
2023-04-12$4.06$4.06353,800——
2023-04-11$4.23$4.23262,700——
2023-04-10$4.20$4.20222,300——
2023-04-06$4.25$4.25157,400——
2023-04-05$4.15$4.15130,700——
2023-04-04$4.29$4.29197,900——
2023-04-03$4.19$4.19174,700——
2023-03-31$4.36$4.36492,300——
2023-03-30$4.36$4.36341,900——
2023-03-29$4.00$4.001,018,500——
2023-03-28$3.71$3.71490,000——
2023-03-27$3.23$3.23772,700——
2023-03-24$2.90$2.902,212,000——
2023-03-23$2.38$2.38181,300——
2023-03-22$2.35$2.3582,200——
2023-03-21$2.32$2.32231,300——
2023-03-20$2.23$2.2382,000——
2023-03-17$2.30$2.3091,800——
2023-03-16$2.33$2.3391,200——
2023-03-15$2.30$2.30111,700——
2023-03-14$2.40$2.40144,500——
2023-03-13$2.56$2.5682,700——
2023-03-10$2.66$2.66123,100——
2023-03-09$2.64$2.6467,800——
2023-03-08$2.69$2.6947,100——
2023-03-07$2.68$2.6849,800——
2023-03-06$2.63$2.63170,400——
2023-03-03$2.76$2.7694,200——
2023-03-02$2.71$2.71102,900——
2023-03-01$2.69$2.6953,700——
2023-02-28$2.73$2.7388,400——
2023-02-27$2.78$2.7877,400——
2023-02-24$2.83$2.8367,500——
2023-02-23$2.81$2.8171,900——
2023-02-22$2.82$2.8277,900——
2023-02-21$2.85$2.85100,700——
2023-02-17$3.04$3.04110,700——
2023-02-16$3.15$3.1597,100——
2023-02-15$3.29$3.2997,100——
2023-02-14$3.35$3.3556,000——
2023-02-13$3.35$3.35167,300——
2023-02-10$3.45$3.4578,200——
2023-02-09$3.46$3.4650,400——
2023-02-08$3.50$3.50159,500——
2023-02-07$3.78$3.78129,200——
2023-02-06$3.81$3.8174,700——
2023-02-03$3.85$3.85150,700——
2023-02-02$3.70$3.70227,700——
2023-02-01$3.75$3.7565,500——
2023-01-31$3.72$3.7269,000——
2023-01-30$3.61$3.6151,900——
2023-01-27$3.71$3.71102,000——
2023-01-26$3.58$3.5864,400——
2023-01-25$3.59$3.5960,500——
2023-01-24$3.51$3.5174,500——
2023-01-23$3.46$3.4656,600——
2023-01-20$3.37$3.37115,100——
2023-01-19$3.22$3.22105,700——
2023-01-18$3.43$3.4383,100——
2023-01-17$3.66$3.66184,900——
2023-01-13$3.56$3.56105,200——
2023-01-12$3.57$3.5756,500——
2023-01-11$3.57$3.57203,100——
2023-01-10$3.38$3.3893,900——
2023-01-09$3.16$3.16164,600——
2023-01-06$3.24$3.24107,800——
2023-01-05$3.15$3.15145,700——
2023-01-04$3.44$3.44135,900——
2023-01-03$3.00$3.00118,400——