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 )

0.1988 +0.0020 (+1.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Jun 28, 2019 14.60 14.91 14.39 14.60 268,000 +0.30(+2.10%)
Jun 27, 2019 13.43 14.43 13.43 14.30 223,952 +0.63(+4.61%)
Jun 26, 2019 13.55 13.80 13.20 13.67 188,049 +0.52(+3.95%)
Jun 25, 2019 14.14 14.14 13.02 13.15 393,278 -0.65(-4.71%)
Jun 24, 2019 15.18 15.18 13.50 13.80 378,995 -0.95(-6.44%)
Jun 21, 2019 15.14 15.40 14.18 14.75 578,500 -0.37(-2.45%)
Jun 20, 2019 14.45 15.62 14.30 15.12 573,649 +0.89(+6.26%)
Jun 19, 2019 12.96 14.28 12.58 14.23 594,767 +1.34(+10.40%)
Jun 18, 2019 12.08 12.91 12.00 12.89 619,514 +0.95(+7.94%)
Jun 17, 2019 11.43 11.96 11.13 11.94 441,669 +0.88(+7.97%)
Jun 14, 2019 11.83 12.10 10.92 11.06 712,700 -0.97(-8.04%)
Jun 13, 2019 12.85 13.10 12.03 12.03 330,487 -0.95(-7.35%)
Jun 12, 2019 12.70 13.09 12.67 12.98 180,753 +0.02(+0.15%)
Jun 11, 2019 13.21 13.49 12.85 12.96 231,554 -0.14(-1.07%)
Jun 10, 2019 12.93 13.31 12.89 13.10 263,090 +0.23(+1.76%)
Jun 07, 2019 12.97 13.25 12.74 12.87 266,500 -0.18(-1.41%)
Jun 06, 2019 13.54 13.72 12.79 13.06 279,586 -0.38(-2.84%)
Jun 05, 2019 12.81 13.51 12.80 13.44 308,428 +0.76(+5.97%)
Jun 04, 2019 12.48 12.94 12.45 12.68 368,605 +0.20(+1.62%)
Jun 03, 2019 13.24 13.93 12.20 12.48 662,837 -0.67(-5.12%)
May 31, 2019 13.89 14.54 13.10 13.15 502,800 -1.15(-8.02%)
May 30, 2019 14.39 14.52 14.10 14.30 215,234 +0.26(+1.85%)
May 29, 2019 14.90 15.10 14.00 14.04 343,521 -0.75(-5.07%)
May 28, 2019 14.54 14.95 13.79 14.79 508,932 +0.34(+2.38%)
May 24, 2019 14.70 14.95 14.29 14.45 301,500 -0.12(-0.84%)
May 23, 2019 15.50 15.75 14.50 14.57 362,129 -0.97(-6.26%)
May 22, 2019 15.62 15.75 15.36 15.54 201,969 +0.00(+0.00%)
May 21, 2019 15.71 16.09 15.51 15.54 197,992 -0.18(-1.15%)
May 20, 2019 15.80 15.93 15.17 15.72 210,749 +0.18(+1.16%)
May 17, 2019 15.40 15.91 15.30 15.54 275,500 +0.11(+0.73%)
May 16, 2019 15.00 16.16 14.85 15.43 572,718 +0.59(+3.96%)
May 15, 2019 15.20 15.34 14.79 14.84 292,591 -0.12(-0.79%)
May 14, 2019 14.91 15.34 14.85 14.96 343,746 +0.17(+1.18%)
May 13, 2019 15.50 15.89 14.55 14.78 482,867 -0.52(-3.37%)
May 10, 2019 15.43 15.64 14.81 15.30 871,900 +0.34(+2.29%)
May 09, 2019 15.21 17.30 14.49 14.96 1,361,112 -2.34(-13.54%)
May 08, 2019 18.54 19.20 17.00 17.30 621,765 -1.45(-7.73%)
May 07, 2019 19.53 19.60 18.49 18.75 289,695 -0.43(-2.24%)
May 06, 2019 19.61 19.65 19.10 19.18 240,528 -0.48(-2.44%)
May 03, 2019 18.99 19.66 18.57 19.66 182,500 +1.13(+6.12%)
May 02, 2019 19.09 19.40 18.49 18.53 218,681 -0.82(-4.24%)
May 01, 2019 19.30 19.76 19.10 19.35 133,803 +0.10(+0.50%)
Apr 30, 2019 21.00 21.00 19.06 19.25 169,040 -0.71(-3.56%)
Apr 29, 2019 19.55 20.19 19.40 19.96 256,766 +0.98(+5.17%)
Apr 26, 2019 19.00 19.48 18.55 18.98 202,500 +0.48(+2.59%)
Apr 25, 2019 19.23 19.36 18.50 18.50 313,184 -0.78(-4.07%)
Apr 24, 2019 20.13 20.38 19.16 19.28 327,661 -0.80(-4.01%)
Apr 23, 2019 20.29 20.77 19.98 20.09 177,996 -0.24(-1.16%)
Apr 22, 2019 21.00 21.18 20.00 20.33 205,731 -0.12(-0.61%)
Apr 18, 2019 21.13 21.82 19.99 20.45 346,000 -0.46(-2.21%)
Apr 17, 2019 20.08 21.16 19.80 20.91 349,645 +1.55(+8.01%)
Apr 16, 2019 18.63 19.74 18.18 19.36 315,286 +0.93(+5.03%)
Apr 15, 2019 19.80 20.00 18.15 18.43 506,504 -1.22(-6.19%)
Apr 12, 2019 20.37 20.78 19.49 19.65 426,400 -0.39(-1.94%)
Apr 11, 2019 21.18 22.11 20.00 20.04 335,561 -1.38(-6.45%)
Apr 10, 2019 21.10 21.75 20.82 21.42 299,049 +0.50(+2.39%)
Apr 09, 2019 22.57 22.57 20.92 20.92 445,524 -1.21(-5.48%)
Apr 08, 2019 22.10 22.74 21.03 22.13 470,042 +0.22(+1.02%)
Apr 05, 2019 22.05 22.99 21.47 21.91 516,000 -0.06(-0.28%)
Apr 04, 2019 24.50 25.25 21.93 21.97 1,118,623 -2.08(-8.66%)
Apr 03, 2019 22.89 24.99 22.78 24.05 966,375 +1.39(+6.14%)
Apr 02, 2019 21.30 23.60 21.25 22.66 903,134 +1.52(+7.17%)
Apr 01, 2019 20.74 21.19 20.03 21.14 674,237 +1.20(+6.03%)
Mar 29, 2019 20.50 20.80 18.50 19.94 588,600 -0.25(-1.25%)
Mar 28, 2019 19.26 20.34 19.25 20.19 446,680 +0.70(+3.60%)
Mar 27, 2019 20.23 20.59 18.12 19.49 462,763 -0.72(-3.55%)
Mar 26, 2019 20.46 20.72 19.81 20.21 226,490 +0.11(+0.52%)
Mar 25, 2019 20.00 20.48 19.01 20.10 351,213 +0.11(+0.57%)
Mar 22, 2019 18.97 19.99 18.22 19.99 397,400 +0.99(+5.21%)
Mar 21, 2019 18.03 19.01 17.50 19.00 340,795 +0.93(+5.17%)
Mar 20, 2019 18.55 18.93 17.21 18.07 375,082 -0.34(-1.87%)
Mar 19, 2019 17.35 18.80 17.33 18.41 531,069 +1.56(+9.26%)
Mar 18, 2019 16.47 17.24 16.35 16.85 325,835 +0.60(+3.69%)
Mar 15, 2019 16.44 17.00 15.92 16.25 309,600 +0.20(+1.25%)
Mar 14, 2019 15.14 16.36 15.14 16.05 233,648 +0.78(+5.11%)
Mar 13, 2019 14.98 15.96 14.21 15.27 443,567 +0.31(+2.07%)
Mar 12, 2019 14.41 15.10 14.10 14.96 320,383 +0.74(+5.22%)
Mar 11, 2019 13.51 14.47 13.23 14.22 162,700 +0.87(+6.48%)
Mar 08, 2019 13.57 13.85 13.24 13.35 182,600 -0.31(-2.27%)
Mar 07, 2019 14.31 14.65 13.62 13.66 187,469 -0.58(-4.06%)
Mar 06, 2019 14.16 14.34 13.63 14.24 141,451 +0.23(+1.64%)
Mar 05, 2019 13.80 14.46 13.80 14.01 108,365 -0.27(-1.89%)
Mar 04, 2019 14.61 14.95 14.10 14.28 148,371 -0.32(-2.19%)
Mar 01, 2019 14.99 15.22 14.50 14.60 168,800 -0.42(-2.80%)
Feb 28, 2019 14.79 15.03 14.40 15.02 110,597 +0.25(+1.66%)
Feb 27, 2019 14.39 14.90 13.98 14.77 180,538 +0.53(+3.71%)
Feb 26, 2019 13.51 14.70 13.50 14.25 271,756 +0.55(+3.99%)
Feb 25, 2019 14.35 14.35 13.55 13.70 299,683 -0.12(-0.87%)
Feb 22, 2019 13.49 13.90 13.27 13.82 226,000 +0.35(+2.59%)
Feb 21, 2019 14.18 14.46 13.36 13.47 425,123 -0.74(-5.20%)
Feb 20, 2019 14.81 15.00 14.20 14.21 216,181 -0.70(-4.67%)
Feb 19, 2019 15.27 15.27 14.38 14.91 280,542 -0.08(-0.51%)
Feb 15, 2019 14.93 15.40 14.93 14.98 199,900 -0.19(-1.28%)
Feb 14, 2019 14.99 15.35 14.75 15.18 123,204 +0.15(+0.97%)
Feb 13, 2019 15.15 15.74 14.93 15.03 176,492 -0.14(-0.94%)
Feb 12, 2019 14.92 15.44 14.49 15.17 214,300 +0.25(+1.69%)
Feb 11, 2019 15.81 16.16 14.75 14.92 316,449 -0.66(-4.24%)
Feb 08, 2019 15.58 15.87 15.08 15.58 146,100 +0.55(+3.67%)
Feb 07, 2019 14.34 15.48 14.23 15.03 339,700 +0.08(+0.53%)
Feb 06, 2019 16.64 16.99 14.66 14.95 610,107 -1.80(-10.72%)
Feb 05, 2019 17.00 17.37 16.03 16.75 446,098 -0.35(-2.07%)
Feb 04, 2019 16.75 17.27 16.50 17.10 464,979 +0.65(+3.95%)
Feb 01, 2019 16.61 17.25 16.31 16.45 419,700 -0.06(-0.36%)
Jan 31, 2019 14.98 16.65 14.98 16.51 449,876 +1.84(+12.55%)
Jan 30, 2019 14.54 15.06 14.22 14.67 275,309 +0.52(+3.66%)
Jan 29, 2019 15.10 15.67 14.12 14.15 433,175 -1.01(-6.66%)
Jan 28, 2019 14.56 15.28 14.49 15.16 334,743 +0.75(+5.20%)
Jan 25, 2019 14.10 14.70 13.90 14.41 328,800 +0.67(+4.87%)
Jan 24, 2019 13.26 13.82 13.26 13.74 165,035 +0.44(+3.28%)
Jan 23, 2019 13.64 13.93 12.90 13.30 250,752 -0.20(-1.46%)
Jan 22, 2019 12.89 13.85 12.82 13.50 338,276 +0.46(+3.53%)
Jan 18, 2019 12.79 13.05 12.65 13.04 171,000 +0.24(+1.88%)
Jan 17, 2019 12.74 12.97 12.48 12.80 180,516 -0.00(-0.00%)
Jan 16, 2019 12.70 13.10 12.60 12.80 240,741 +0.22(+1.73%)
Jan 15, 2019 12.85 12.98 12.35 12.58 303,218 +0.13(+1.01%)
Jan 14, 2019 13.01 13.05 12.01 12.46 287,962 -0.61(-4.70%)
Jan 11, 2019 13.39 13.45 12.50 13.07 303,900 -0.31(-2.31%)
Jan 10, 2019 13.11 13.51 12.89 13.38 346,372 +0.46(+3.58%)
Jan 09, 2019 12.83 13.10 12.73 12.92 214,602 +0.22(+1.72%)
Jan 08, 2019 12.59 12.94 12.40 12.70 211,837 +0.40(+3.23%)
Jan 07, 2019 12.36 13.07 12.09 12.30 376,412 +0.27(+2.26%)
Jan 04, 2019 11.55 12.07 11.54 12.03 286,400 +0.63(+5.53%)
Jan 03, 2019 11.57 11.86 11.32 11.40 305,679 -0.05(-0.41%)
Jan 02, 2019 11.31 11.86 11.02 11.45 346,342 +0.34(+3.07%)
Dec 31, 2018 10.25 11.11 10.20 11.11 305,000 +1.11(+11.06%)
Dec 28, 2018 10.24 10.58 9.912 10.00 145,900 -0.10(-0.99%)
Dec 27, 2018 10.03 10.20 9.724 10.10 238,750 +0.05(+0.50%)
Dec 26, 2018 9.455 10.19 9.400 10.05 247,560 +0.67(+7.15%)
Dec 24, 2018 9.408 9.748 9.027 9.379 125,800 -0.04(-0.42%)
Dec 21, 2018 10.21 10.35 9.200 9.419 285,900 -0.68(-6.73%)
Dec 20, 2018 9.700 10.13 9.296 10.10 199,799 +0.85(+9.17%)
Dec 19, 2018 9.716 9.880 9.200 9.250 209,069 -0.25(-2.63%)
Dec 18, 2018 9.850 10.29 9.377 9.499 238,598 -0.45(-4.52%)
Dec 17, 2018 10.50 10.82 9.729 9.950 221,994 -0.49(-4.66%)
Dec 14, 2018 10.56 10.88 9.440 10.44 290,100 -0.19(-1.82%)
Dec 13, 2018 12.37 12.50 10.59 10.63 261,664 -1.27(-10.67%)
Dec 12, 2018 12.48 12.62 11.89 11.90 215,551 -0.06(-0.47%)
Dec 11, 2018 11.59 12.29 11.50 11.96 252,349 +0.76(+6.78%)
Dec 10, 2018 10.98 11.49 10.75 11.20 278,172 +0.34(+3.16%)
Dec 07, 2018 10.70 10.89 10.25 10.85 310,400 +1.21(+12.51%)
Dec 06, 2018 8.800 9.920 8.350 9.646 366,485 +0.61(+6.70%)
Dec 04, 2018 10.54 10.80 8.896 9.041 513,500 -1.66(-15.52%)
Dec 03, 2018 11.64 11.86 10.48 10.70 209,057 -0.70(-6.12%)
Nov 30, 2018 11.24 11.65 11.00 11.40 113,200 +0.05(+0.41%)
Nov 29, 2018 12.37 12.73 11.35 11.35 235,524 -1.02(-8.21%)
Nov 28, 2018 11.25 12.75 9.730 12.37 474,147 +0.71(+6.08%)
Nov 27, 2018 11.84 11.84 11.00 11.66 76,938 +0.39(+3.46%)
Nov 26, 2018 12.57 12.57 11.20 11.27 95,014 -0.31(-2.71%)
Nov 23, 2018 11.34 11.98 11.12 11.58 54,500 +0.47(+4.27%)
Nov 21, 2018 11.11 11.11 11.11 0 +0.17(+1.51%)
Nov 20, 2018 11.92 12.85 10.77 10.94 166,482 -1.28(-10.50%)
Nov 19, 2018 12.78 14.78 11.71 12.23 122,834 -0.47(-3.72%)
Nov 16, 2018 11.82 12.86 11.57 12.70 120,000 +0.95(+8.09%)
Nov 15, 2018 10.75 12.07 10.18 11.75 102,309 +0.63(+5.63%)
Nov 14, 2018 11.06 11.50 10.30 11.12 164,680 +0.04(+0.40%)
Nov 13, 2018 10.97 11.75 10.90 11.08 93,415 +0.08(+0.74%)
Nov 12, 2018 11.46 12.10 10.82 11.00 136,472 -0.30(-2.67%)
Nov 09, 2018 12.16 12.43 10.14 11.30 167,400 -1.13(-9.09%)
Nov 08, 2018 13.10 13.80 12.17 12.43 164,810 -0.92(-6.86%)
Nov 07, 2018 14.01 14.50 12.87 13.35 297,379 -0.49(-3.57%)
Nov 06, 2018 13.42 15.00 13.00 13.84 402,802 +0.65(+4.93%)
Nov 05, 2018 11.43 17.55 11.40 13.19 480,418 +1.89(+16.74%)
Nov 02, 2018 10.96 11.88 10.90 11.30 272,800 +0.75(+7.09%)
Nov 01, 2018 9.938 13.80 9.863 10.55 236,693 +0.96(+10.03%)
Oct 31, 2018 8.993 10.29 8.993 9.588 145,408 +0.84(+9.58%)
Oct 30, 2018 8.213 9.460 8.126 8.750 191,054 +0.05(+0.57%)
Oct 29, 2018 10.73 13.00 8.441 8.700 258,729 -2.31(-20.98%)
Oct 26, 2018 11.04 12.00 10.50 11.01 188,500 -0.36(-3.20%)
Oct 25, 2018 11.60 18.26 10.99 11.37 178,076 -0.18(-1.57%)
Oct 24, 2018 14.00 17.82 11.30 11.55 156,754 -0.28(-2.37%)
Oct 23, 2018 11.59 13.00 10.53 11.84 253,180 -0.17(-1.39%)
Oct 22, 2018 12.81 19.88 11.59 12.00 157,790 -0.83(-6.45%)
Oct 19, 2018 13.56 20.76 12.75 12.83 131,400 -0.62(-4.60%)
Oct 18, 2018 14.50 14.88 13.30 13.45 218,332 -0.37(-2.66%)
Oct 17, 2018 12.95 14.50 12.81 13.82 387,662 +0.27(+1.98%)
Oct 16, 2018 13.22 17.40 12.70 13.55 285,633 +0.61(+4.68%)
Oct 15, 2018 13.10 13.20 12.55 12.94 96,262 +0.12(+0.96%)
Oct 12, 2018 13.03 13.51 12.82 12.82 64,800 +0.15(+1.18%)
Oct 11, 2018 12.12 14.14 12.12 12.67 104,734 +0.32(+2.59%)
Oct 10, 2018 12.72 13.00 11.99 12.35 68,283 -0.46(-3.61%)
Oct 09, 2018 12.99 13.37 12.50 12.81 114,053 -0.34(-2.55%)
Oct 05, 2018 13.15 13.15 13.15 0 +0.91(+7.43%)
Oct 04, 2018 11.99 12.25 11.90 12.24 23,264 +0.24(+2.03%)
Oct 03, 2018 12.05 12.17 11.99 11.99 6,978 -0.04(-0.31%)
Oct 02, 2018 11.86 12.56 11.49 12.03 18,357 +0.15(+1.23%)
Oct 01, 2018 12.20 12.28 11.82 11.89 36,353 +0.34(+2.90%)
Sep 28, 2018 11.12 11.67 11.12 11.55 30,600 +0.45(+4.03%)
Sep 27, 2018 11.68 11.68 10.85 11.10 44,313 -0.51(-4.43%)
Sep 26, 2018 12.64 12.64 11.55 11.62 75,536 -1.03(-8.16%)
Sep 25, 2018 12.98 13.10 12.61 12.65 24,991 -0.00(-0.03%)
Sep 24, 2018 13.14 13.15 12.08 12.65 64,540 -0.64(-4.79%)
Sep 21, 2018 14.12 14.13 13.23 13.29 64,500 -0.55(-3.97%)
Sep 20, 2018 12.69 13.90 12.50 13.84 91,008 +1.34(+10.72%)
Sep 19, 2018 12.73 13.05 12.00 12.50 65,642 +0.64(+5.38%)
Sep 18, 2018 11.52 11.86 11.39 11.86 55,424 +0.67(+5.97%)
Sep 17, 2018 11.90 11.91 11.00 11.19 72,316 +0.26(+2.38%)
Sep 14, 2018 10.30 11.51 10.17 10.93 75,900 -0.08(-0.69%)
Sep 13, 2018 13.00 13.10 11.00 11.01 78,108 -1.92(-14.83%)
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.