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 )

0.2203 +0.0005 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Sep 29, 2023 0.3600 0.3800 0.3521 0.3600 39,812 -0.01(-2.70%)
Sep 28, 2023 0.3885 0.3885 0.3600 0.3700 169,451 -0.01(-1.41%)
Sep 27, 2023 0.3500 0.3948 0.3400 0.3753 119,056 +0.02(+4.25%)
Sep 26, 2023 0.3860 0.4100 0.3600 0.3600 126,906 -0.04(-9.11%)
Sep 25, 2023 0.3760 0.4026 0.3860 0.3961 239,929 +0.01(+1.41%)
Sep 22, 2023 0.3915 0.4400 0.3704 0.3906 242,698 -0.04(-8.42%)
Sep 21, 2023 0.4700 0.4700 0.4148 0.4265 165,128 -0.04(-8.55%)
Sep 20, 2023 0.4300 0.4664 0.4300 0.4664 311,854 +0.04(+9.10%)
Sep 19, 2023 0.3320 0.4600 0.3320 0.4275 500,247 +0.05(+13.31%)
Sep 18, 2023 0.3420 0.3984 0.3420 0.3773 305,232 +0.02(+6.28%)
Sep 15, 2023 0.3493 0.3600 0.3310 0.3550 112,751 +0.01(+4.41%)
Sep 14, 2023 0.3300 0.3600 0.3300 0.3400 159,841 -0.01(-4.23%)
Sep 13, 2023 0.3275 0.3689 0.3275 0.3550 239,834 +0.02(+4.60%)
Sep 12, 2023 0.3200 0.3600 0.3200 0.3394 359,590 -0.03(-7.90%)
Sep 11, 2023 0.3810 0.3820 0.3500 0.3685 386,460 -0.01(-2.95%)
Sep 08, 2023 0.3476 0.3800 0.3450 0.3797 297,507 +0.02(+5.47%)
Sep 07, 2023 0.3480 0.3810 0.3475 0.3600 625,400 +0.01(+3.60%)
Sep 06, 2023 0.3110 0.3500 0.3071 0.3475 456,323 +0.04(+12.64%)
Sep 05, 2023 0.2721 0.3199 0.2721 0.3085 315,175 +0.03(+12.14%)
Sep 01, 2023 0.2740 0.2770 0.2639 0.2751 99,932 +0.01(+1.89%)
Aug 31, 2023 0.2700 0.2830 0.2351 0.2700 465,446 +0.01(+5.80%)
Aug 30, 2023 0.2258 0.2600 0.2200 0.2552 373,138 +0.03(+13.02%)
Aug 29, 2023 0.2299 0.2325 0.2200 0.2258 53,826 +0.00(+0.94%)
Aug 28, 2023 0.2263 0.2263 0.2100 0.2237 99,578 -0.00(-1.15%)
Aug 25, 2023 0.2150 0.2386 0.2100 0.2263 91,139 +0.01(+4.05%)
Aug 24, 2023 0.2135 0.2200 0.2128 0.2175 43,825 +0.00(+2.21%)
Aug 23, 2023 0.2161 0.2190 0.2001 0.2128 116,821 +0.00(+2.11%)
Aug 22, 2023 0.2050 0.2142 0.2017 0.2084 65,125 -0.00(-1.04%)
Aug 21, 2023 0.2100 0.2236 0.2050 0.2106 157,161 -0.01(-5.14%)
Aug 18, 2023 0.2400 0.2530 0.2147 0.2220 314,388 -0.02(-7.50%)
Aug 17, 2023 0.2210 0.2600 0.2210 0.2400 174,498 -0.01(-5.18%)
Aug 16, 2023 0.2160 0.2602 0.2160 0.2531 172,552 -0.01(-2.35%)
Aug 15, 2023 0.2730 0.2739 0.2506 0.2592 166,651 -0.01(-4.71%)
Aug 14, 2023 0.2800 0.2833 0.2700 0.2720 145,032 -0.01(-3.82%)
Aug 11, 2023 0.3038 0.3038 0.2710 0.2828 208,055 +0.00(+0.11%)
Aug 10, 2023 0.2725 0.2939 0.2690 0.2825 216,762 +0.01(+4.55%)
Aug 09, 2023 0.2600 0.2725 0.2600 0.2702 194,126 -0.00(-1.21%)
Aug 08, 2023 0.3000 0.3048 0.2601 0.2735 276,046 -0.03(-10.33%)
Aug 07, 2023 0.3100 0.3100 0.3000 0.3050 117,380 -0.00(-0.55%)
Aug 04, 2023 0.3100 0.3100 0.3000 0.3067 91,365 +0.00(+0.52%)
Aug 03, 2023 0.3020 0.3200 0.3020 0.3051 49,550 -0.01(-3.78%)
Aug 02, 2023 0.3193 0.3193 0.3031 0.3171 59,404 +0.01(+2.29%)
Aug 01, 2023 0.3130 0.3200 0.3100 0.3100 250,047 -0.00(-0.39%)
Jul 31, 2023 0.3000 0.3185 0.3000 0.3112 177,009 +0.01(+2.50%)
Jul 28, 2023 0.3076 0.3096 0.3000 0.3036 74,318 +0.00(+0.26%)
Jul 27, 2023 0.3000 0.3045 0.2800 0.3028 157,295 +0.01(+4.41%)
Jul 26, 2023 0.2601 0.3038 0.2601 0.2900 233,468 +0.01(+1.75%)
Jul 25, 2023 0.2930 0.3370 0.2850 0.2850 1,493,949 -0.01(-2.73%)
Jul 24, 2023 0.2617 0.3000 0.2511 0.2930 276,914 +0.03(+12.30%)
Jul 21, 2023 0.2374 0.2609 0.2356 0.2609 311,615 +0.02(+9.81%)
Jul 20, 2023 0.2400 0.2400 0.2320 0.2376 235,158 +0.01(+2.41%)
Jul 19, 2023 0.2260 0.2399 0.2238 0.2320 154,269 +0.01(+2.20%)
Jul 18, 2023 0.2100 0.2379 0.2100 0.2270 208,875 +0.01(+3.65%)
Jul 17, 2023 0.2080 0.2200 0.2080 0.2190 63,629 +0.01(+4.99%)
Jul 14, 2023 0.2120 0.2265 0.2045 0.2086 111,302 -0.00(-0.71%)
Jul 13, 2023 0.1903 0.2194 0.1903 0.2101 186,031 +0.00(+0.67%)
Jul 12, 2023 0.2100 0.2112 0.1950 0.2087 120,609 +0.00(+1.80%)
Jul 11, 2023 0.1900 0.2050 0.1853 0.2050 118,098 +0.01(+7.72%)
Jul 10, 2023 0.1805 0.2050 0.1805 0.1903 66,859 -0.00(-2.21%)
Jul 07, 2023 0.1770 0.2200 0.1770 0.1946 209,743 +0.01(+5.19%)
Jul 06, 2023 0.1740 0.1900 0.1740 0.1850 92,854 +0.01(+3.41%)
Jul 05, 2023 0.1740 0.1900 0.1740 0.1789 65,134 -0.01(-3.04%)
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.