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 31, 2022 0.7300 0.8200 0.7300 0.7900 141,554 +0.02(+2.20%)
Oct 28, 2022 0.7270 0.8000 0.7270 0.7730 68,658 -0.02(-2.66%)
Oct 27, 2022 0.7590 0.8200 0.7590 0.7941 108,519 -0.02(-1.96%)
Oct 26, 2022 0.7900 0.8500 0.7900 0.8100 198,227 +0.02(+2.53%)
Oct 25, 2022 0.6900 0.8000 0.6900 0.7900 192,211 +0.04(+5.80%)
Oct 24, 2022 0.7400 0.8000 0.7251 0.7467 125,363 -0.02(-3.01%)
Oct 21, 2022 0.7204 0.7828 0.7204 0.7699 149,052 +0.03(+4.04%)
Oct 20, 2022 0.6555 0.7400 0.6500 0.7400 145,511 +0.07(+11.14%)
Oct 19, 2022 0.6710 0.7600 0.6600 0.6658 131,315 -0.06(-7.98%)
Oct 18, 2022 0.8115 0.8199 0.7000 0.7235 284,427 -0.08(-9.90%)
Oct 17, 2022 0.7400 0.8168 0.6900 0.8030 345,663 +0.12(+17.06%)
Oct 14, 2022 0.7100 0.7278 0.6500 0.6860 314,188 -0.02(-2.85%)
Oct 13, 2022 0.6880 0.7500 0.6416 0.7061 706,772 -0.01(-1.93%)
Oct 12, 2022 0.5800 0.7500 0.5527 0.7200 1,091,556 +0.22(+44.00%)
Oct 11, 2022 0.5770 0.5790 0.5000 0.5000 91,716 -0.08(-13.64%)
Oct 10, 2022 0.5500 0.6980 0.5500 0.5790 156,552 -0.03(-4.66%)
Oct 07, 2022 0.6350 0.7000 0.5000 0.6073 323,483 -0.02(-2.49%)
Oct 06, 2022 0.5344 0.6366 0.4885 0.6228 346,395 +0.09(+17.51%)
Oct 05, 2022 0.5140 0.5345 0.4644 0.5300 242,934 +0.03(+6.77%)
Oct 04, 2022 0.3957 0.4964 0.3940 0.4964 200,077 +0.10(+24.10%)
Oct 03, 2022 0.3800 0.4107 0.3630 0.4000 40,469 -0.01(-1.74%)
Sep 30, 2022 0.4045 0.4226 0.3785 0.4071 96,930 +0.01(+1.93%)
Sep 29, 2022 0.4500 0.4500 0.3861 0.3994 58,213 -0.02(-3.76%)
Sep 28, 2022 0.3945 0.4429 0.3818 0.4150 59,207 +0.01(+3.75%)
Sep 27, 2022 0.4050 0.4167 0.3550 0.4000 111,709 +0.00(+0.00%)
Sep 26, 2022 0.3890 0.4206 0.3778 0.4000 135,220 +0.01(+2.59%)
Sep 23, 2022 0.3900 0.4000 0.3600 0.3899 285,068 +0.00(+1.27%)
Sep 22, 2022 0.4500 0.4500 0.3754 0.3850 249,594 -0.02(-6.10%)
Sep 21, 2022 0.4300 0.4300 0.3940 0.4100 276,440 -0.02(-4.65%)
Sep 20, 2022 0.4000 0.4700 0.4000 0.4300 125,361 -0.00(-0.92%)
Sep 19, 2022 0.4400 0.4619 0.4200 0.4340 166,715 -0.02(-3.56%)
Sep 16, 2022 0.4380 0.4886 0.4380 0.4500 211,954 -0.03(-6.25%)
Sep 15, 2022 0.5000 0.5272 0.4800 0.4800 133,768 -0.02(-4.00%)
Sep 14, 2022 0.5348 0.5348 0.5000 0.5000 126,230 -0.02(-3.34%)
Sep 13, 2022 0.5650 0.5650 0.5066 0.5173 116,190 -0.04(-6.78%)
Sep 12, 2022 0.5740 0.5999 0.5501 0.5549 95,730 -0.01(-1.84%)
Sep 09, 2022 0.4907 0.5655 0.4907 0.5653 99,987 +0.07(+13.06%)
Sep 08, 2022 0.4640 0.5276 0.4640 0.5000 96,462 +0.00(+0.00%)
Sep 07, 2022 0.5100 0.5456 0.5000 0.5000 130,164 -0.02(-3.85%)
Sep 06, 2022 0.5342 0.5553 0.5200 0.5200 115,880 -0.03(-5.45%)
Sep 02, 2022 0.5303 0.6000 0.5200 0.5500 65,041 +0.01(+2.44%)
Sep 01, 2022 0.5700 0.5791 0.5317 0.5369 194,191 -0.04(-6.19%)
Aug 31, 2022 0.5434 0.6500 0.5434 0.5723 77,717 +0.00(+0.60%)
Aug 30, 2022 0.6000 0.6640 0.5652 0.5689 165,547 -0.07(-10.38%)
Aug 29, 2022 0.6219 0.6655 0.6054 0.6348 50,028 -0.01(-0.81%)
Aug 26, 2022 0.5501 0.8500 0.5460 0.6400 275,539 +0.06(+10.34%)
Aug 25, 2022 0.5630 0.6400 0.5500 0.5800 207,047 -0.03(-4.21%)
Aug 24, 2022 0.5639 0.6055 0.5500 0.6055 77,293 +0.05(+8.38%)
Aug 23, 2022 0.5612 0.6087 0.5323 0.5587 167,321 -0.00(-0.23%)
Aug 22, 2022 0.5200 0.6004 0.5200 0.5600 202,988 +0.01(+1.82%)
Aug 19, 2022 0.6930 0.6930 0.5500 0.5500 193,659 -0.13(-18.65%)
Aug 18, 2022 0.7520 0.7992 0.6761 0.6761 129,709 -0.08(-10.14%)
Aug 17, 2022 0.6419 0.7680 0.6324 0.7524 175,027 +0.10(+16.15%)
Aug 16, 2022 0.6450 0.6600 0.6367 0.6478 80,316 -0.00(-0.34%)
Aug 15, 2022 0.6600 0.6921 0.6117 0.6500 109,571 +0.01(+1.55%)
Aug 12, 2022 0.5630 0.6401 0.5630 0.6401 65,831 +0.03(+5.37%)
Aug 11, 2022 0.5900 0.6400 0.5828 0.6075 148,332 +0.02(+2.97%)
Aug 10, 2022 0.5700 0.6041 0.5700 0.5900 84,779 +0.02(+3.51%)
Aug 09, 2022 0.6090 0.6180 0.5700 0.5700 123,246 -0.04(-6.56%)
Aug 08, 2022 0.6460 0.6657 0.6000 0.6100 225,904 -0.04(-5.59%)
Aug 05, 2022 0.6459 0.6700 0.6326 0.6461 126,325 -0.02(-3.57%)
Aug 04, 2022 0.6500 0.6798 0.6500 0.6700 85,574 +0.00(+0.00%)
Aug 03, 2022 0.7500 0.7500 0.6600 0.6700 104,238 -0.02(-2.69%)
Aug 02, 2022 0.7101 0.7240 0.6800 0.6885 130,359 -0.03(-4.37%)
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.