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 )

0.2000 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 2.620 2.970 2.620 2.770 267,000 -0.10(-3.48%)
Oct 29, 2020 2.780 2.910 2.750 2.870 202,325 +0.04(+1.41%)
Oct 28, 2020 3.005 3.050 2.760 2.830 321,156 -0.19(-6.29%)
Oct 27, 2020 3.140 3.140 2.941 3.020 149,816 +0.07(+2.37%)
Oct 26, 2020 2.800 3.150 2.800 2.950 247,051 -0.07(-2.32%)
Oct 23, 2020 3.210 3.210 2.890 3.020 153,900 -0.03(-0.98%)
Oct 22, 2020 2.950 3.330 2.950 3.050 234,492 -0.08(-2.57%)
Oct 21, 2020 3.310 3.310 2.980 3.131 203,568 -0.07(-2.17%)
Oct 20, 2020 3.211 3.350 3.065 3.200 210,735 +0.01(+0.38%)
Oct 19, 2020 3.200 3.400 3.030 3.188 402,201 -0.01(-0.38%)
Oct 16, 2020 3.330 3.330 2.810 3.200 446,600 +0.30(+10.34%)
Oct 15, 2020 3.011 3.375 2.810 2.900 548,588 -0.22(-7.05%)
Oct 14, 2020 3.220 3.400 3.070 3.120 361,411 -0.11(-3.41%)
Oct 13, 2020 3.470 3.600 3.100 3.230 745,191 -0.27(-7.71%)
Oct 12, 2020 3.765 3.780 3.350 3.500 884,027 +0.21(+6.22%)
Oct 09, 2020 3.220 3.350 2.990 3.295 1,219,000 +0.35(+11.84%)
Oct 08, 2020 2.693 2.980 2.510 2.946 811,595 +0.45(+17.85%)
Oct 07, 2020 2.361 2.502 2.361 2.500 216,865 +0.08(+3.31%)
Oct 06, 2020 2.350 2.490 2.350 2.420 209,257 +0.00(+0.01%)
Oct 05, 2020 2.100 2.450 2.100 2.420 210,272 +0.07(+2.96%)
Oct 02, 2020 2.149 2.396 2.140 2.350 199,300 -0.06(-2.49%)
Oct 01, 2020 2.300 2.520 2.300 2.410 233,158 +0.03(+1.26%)
Sep 30, 2020 2.430 2.490 2.360 2.380 193,474 -0.02(-0.83%)
Sep 29, 2020 2.250 2.560 2.250 2.400 195,938 +0.00(+0.00%)
Sep 28, 2020 2.600 2.600 2.280 2.400 265,344 -0.03(-1.23%)
Sep 25, 2020 2.335 2.440 2.300 2.430 363,400 +0.09(+3.84%)
Sep 24, 2020 2.400 2.490 2.300 2.340 503,068 -0.11(-4.49%)
Sep 23, 2020 2.550 2.635 2.440 2.450 766,552 -0.17(-6.49%)
Sep 22, 2020 2.655 2.710 2.560 2.620 251,345 -0.03(-1.30%)
Sep 21, 2020 2.800 2.820 2.650 2.654 484,022 -0.16(-5.54%)
Sep 18, 2020 2.940 2.940 2.610 2.810 162,300 +0.05(+1.81%)
Sep 17, 2020 2.540 2.850 2.540 2.760 381,143 +0.01(+0.36%)
Sep 16, 2020 2.910 2.910 2.700 2.750 826,522 -0.08(-2.73%)
Sep 15, 2020 2.705 2.880 2.705 2.827 435,692 +0.01(+0.26%)
Sep 14, 2020 2.900 2.980 2.800 2.820 921,557 -0.19(-6.19%)
Sep 11, 2020 3.015 3.050 2.930 3.006 513,300 -0.01(-0.46%)
Sep 10, 2020 3.035 3.170 3.020 3.020 267,667 -0.04(-1.31%)
Sep 09, 2020 3.300 3.300 3.040 3.060 287,714 -0.04(-1.33%)
Sep 08, 2020 3.170 3.210 2.980 3.101 630,416 -0.07(-2.33%)
Sep 04, 2020 3.230 3.230 3.020 3.175 441,300 +0.02(+0.68%)
Sep 03, 2020 3.000 3.260 3.000 3.154 581,196 -0.10(-2.97%)
Sep 02, 2020 3.420 3.420 3.180 3.250 560,713 -0.02(-0.76%)
Sep 01, 2020 3.590 3.590 3.260 3.275 616,282 -0.12(-3.39%)
Aug 31, 2020 3.625 3.625 3.350 3.390 405,267 -0.04(-1.25%)
Aug 28, 2020 3.250 3.466 3.250 3.433 276,300 +0.09(+2.80%)
Aug 27, 2020 3.250 3.444 3.250 3.340 260,544 +0.02(+0.71%)
Aug 26, 2020 3.650 3.650 3.300 3.316 280,113 -0.13(-3.88%)
Aug 25, 2020 3.190 3.555 3.190 3.450 245,317 +0.11(+3.31%)
Aug 24, 2020 3.520 3.520 3.150 3.340 401,703 +0.04(+1.20%)
Aug 21, 2020 3.500 3.500 3.270 3.300 534,800 -0.14(-4.07%)
Aug 20, 2020 3.560 3.560 3.350 3.440 625,334 -0.10(-2.80%)
Aug 19, 2020 3.735 3.850 3.490 3.539 653,752 -0.28(-7.35%)
Aug 18, 2020 3.790 3.834 3.700 3.820 543,314 +0.03(+0.82%)
Aug 17, 2020 3.800 3.880 3.680 3.789 460,831 +0.06(+1.58%)
Aug 14, 2020 3.510 3.750 3.420 3.730 500,600 +0.24(+6.88%)
Aug 13, 2020 3.400 3.560 3.210 3.490 319,659 +0.09(+2.65%)
Aug 12, 2020 3.185 3.425 3.185 3.400 337,444 +0.10(+3.02%)
Aug 11, 2020 3.500 3.610 3.280 3.300 541,150 -0.27(-7.55%)
Aug 10, 2020 3.350 3.580 3.330 3.570 527,500 +0.25(+7.53%)
Aug 07, 2020 3.210 3.470 3.210 3.320 647,300 -0.13(-3.77%)
Aug 06, 2020 3.450 3.540 3.430 3.450 390,654 -0.02(-0.58%)
Aug 05, 2020 3.549 3.610 3.450 3.470 427,076 -0.10(-2.78%)
Aug 04, 2020 3.650 3.650 3.440 3.569 422,174 -0.02(-0.57%)
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.