Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2126 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3105 0.3200 0.3047 0.3055 106,796 -0.00(-1.48%)
Mar 30, 2023 0.3006 0.3190 0.2911 0.3101 102,203 +0.00(+0.94%)
Mar 29, 2023 0.3000 0.3100 0.2917 0.3072 235,455 +0.01(+2.16%)
Mar 28, 2023 0.3101 0.3150 0.3000 0.3007 664,674 -0.02(-7.48%)
Mar 27, 2023 0.3194 0.3300 0.3020 0.3250 221,167 +0.02(+4.84%)
Mar 24, 2023 0.3440 0.3470 0.3100 0.3100 124,235 -0.02(-5.31%)
Mar 23, 2023 0.3100 0.3382 0.2960 0.3274 129,816 +0.01(+4.43%)
Mar 22, 2023 0.3100 0.3255 0.3070 0.3135 85,737 +0.00(+1.13%)
Mar 21, 2023 0.3228 0.3320 0.3100 0.3100 113,194 -0.01(-3.97%)
Mar 20, 2023 0.3000 0.3500 0.2935 0.3228 762,357 +0.02(+5.84%)
Mar 17, 2023 0.3191 0.3198 0.2952 0.3050 132,025 -0.01(-1.99%)
Mar 16, 2023 0.3000 0.3374 0.3000 0.3112 200,255 +0.00(+0.42%)
Mar 15, 2023 0.3400 0.3482 0.2927 0.3099 232,238 -0.03(-8.85%)
Mar 14, 2023 0.3500 0.3600 0.3300 0.3400 136,379 -0.01(-2.86%)
Mar 13, 2023 0.3600 0.3700 0.3500 0.3500 211,757 -0.01(-1.99%)
Mar 10, 2023 0.3700 0.3800 0.3545 0.3571 1,052,918 -0.01(-3.17%)
Mar 09, 2023 0.3660 0.3781 0.3601 0.3688 660,164 -0.00(-0.94%)
Mar 08, 2023 0.3710 0.4047 0.3692 0.3723 124,850 -0.00(-0.32%)
Mar 07, 2023 0.3750 0.3905 0.3710 0.3735 124,071 -0.01(-2.89%)
Mar 06, 2023 0.3969 0.4300 0.3790 0.3846 189,411 -0.01(-1.38%)
Mar 03, 2023 0.3887 0.4200 0.3815 0.3900 245,358 -0.00(-0.18%)
Mar 02, 2023 0.3942 0.3950 0.3694 0.3907 227,217 +0.01(+2.82%)
Mar 01, 2023 0.3800 0.3978 0.3800 0.3800 281,923 -0.00(-0.65%)
Feb 28, 2023 0.4520 0.4520 0.3825 0.3825 443,814 -0.05(-10.59%)
Feb 27, 2023 0.5000 0.5000 0.4228 0.4278 76,717 -0.01(-2.33%)
Feb 24, 2023 0.4545 0.4579 0.4380 0.4380 124,103 -0.02(-3.59%)
Feb 23, 2023 0.4600 0.4669 0.4500 0.4543 117,394 -0.01(-3.03%)
Feb 22, 2023 0.4510 0.4928 0.4510 0.4685 88,452 +0.01(+1.85%)
Feb 21, 2023 0.4800 0.5000 0.4500 0.4600 318,086 -0.03(-5.27%)
Feb 17, 2023 0.4900 0.5068 0.4818 0.4856 105,090 -0.02(-3.02%)
Feb 16, 2023 0.4901 0.5200 0.4901 0.5007 73,555 -0.01(-1.92%)
Feb 15, 2023 0.5230 0.5230 0.4883 0.5105 317,643 +0.01(+2.10%)
Feb 14, 2023 0.5197 0.5197 0.4950 0.5000 149,846 -0.01(-1.96%)
Feb 13, 2023 0.5320 0.5320 0.5000 0.5100 88,236 +0.01(+2.00%)
Feb 10, 2023 0.5400 0.5400 0.4985 0.5000 303,717 -0.01(-1.96%)
Feb 09, 2023 0.5379 0.5508 0.5100 0.5100 166,218 -0.02(-3.68%)
Feb 08, 2023 0.5160 0.5465 0.5136 0.5295 157,919 +0.02(+3.82%)
Feb 07, 2023 0.5520 0.5608 0.5100 0.5100 181,092 -0.04(-8.06%)
Feb 06, 2023 0.5700 0.5919 0.5510 0.5547 102,052 -0.03(-4.36%)
Feb 03, 2023 0.6100 0.6100 0.5598 0.5800 190,110 -0.03(-4.92%)
Feb 02, 2023 0.5530 0.6100 0.5530 0.6100 212,442 +0.04(+7.49%)
Feb 01, 2023 0.5690 0.5690 0.5340 0.5675 89,349 +0.01(+1.34%)
Jan 31, 2023 0.5360 0.5795 0.5345 0.5600 73,861 +0.02(+4.48%)
Jan 30, 2023 0.5504 0.5827 0.5360 0.5360 155,310 -0.02(-3.04%)
Jan 27, 2023 0.5698 0.5800 0.5500 0.5528 102,040 -0.01(-1.13%)
Jan 26, 2023 0.6000 0.6000 0.5400 0.5591 138,360 -0.02(-4.08%)
Jan 25, 2023 0.6200 0.6200 0.5596 0.5829 127,929 -0.03(-4.44%)
Jan 24, 2023 0.5880 0.6100 0.5569 0.6100 95,931 +0.04(+7.02%)
Jan 23, 2023 0.5600 0.5860 0.5600 0.5700 35,007 +0.01(+2.13%)
Jan 20, 2023 0.5400 0.5924 0.5400 0.5581 50,031 -0.01(-2.09%)
Jan 19, 2023 0.5500 0.5734 0.5349 0.5700 69,907 +0.03(+4.82%)
Jan 18, 2023 0.5560 0.5924 0.5438 0.5438 66,008 -0.03(-5.92%)
Jan 17, 2023 0.5500 0.5907 0.5410 0.5780 88,823 +0.04(+6.84%)
Jan 13, 2023 0.5840 0.5840 0.5410 0.5410 97,002 -0.03(-5.67%)
Jan 12, 2023 0.5700 0.5839 0.5585 0.5735 70,937 +0.01(+2.41%)
Jan 11, 2023 0.5362 0.5600 0.5362 0.5600 53,223 +0.02(+3.51%)
Jan 10, 2023 0.5000 0.5678 0.5000 0.5410 85,624 -0.01(-1.46%)
Jan 09, 2023 0.5260 0.5852 0.5260 0.5490 80,942 -0.02(-2.83%)
Jan 06, 2023 0.5900 0.5900 0.5502 0.5650 68,520 -0.01(-2.16%)
Jan 05, 2023 0.5000 0.6009 0.5000 0.5775 113,924 +0.03(+5.00%)
Jan 04, 2023 0.5336 0.5500 0.5177 0.5500 76,790 +0.02(+4.36%)
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.