Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2307 +0.0032 (+1.41%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 0.2473 0.2500 0.2290 0.2307 189,743 +0.00(+1.41%)
Jun 02, 2023 0.2200 0.2311 0.2152 0.2275 288,233 +0.01(+5.81%)
Jun 01, 2023 0.1975 0.2167 0.1975 0.2150 95,672 +0.02(+9.14%)
May 31, 2023 0.1900 0.2020 0.1900 0.1970 145,403 +0.00(+0.92%)
May 30, 2023 0.2150 0.2246 0.1911 0.1952 466,122 -0.02(-11.27%)
May 26, 2023 0.2212 0.2300 0.2200 0.2200 280,270 -0.00(-0.54%)
May 25, 2023 0.2300 0.2300 0.2200 0.2212 159,628 +0.00(+0.14%)
May 24, 2023 0.2390 0.2514 0.2185 0.2209 284,829 -0.00(-1.25%)
May 23, 2023 0.2300 0.2430 0.2199 0.2237 351,359 -0.02(-8.32%)
May 22, 2023 0.2220 0.2479 0.2200 0.2440 358,625 +0.02(+9.91%)
May 19, 2023 0.2451 0.2681 0.2150 0.2220 1,104,236 -0.03(-12.53%)
May 18, 2023 0.2971 0.2971 0.2400 0.2538 900,560 -0.01(-3.53%)
May 17, 2023 0.3030 0.3150 0.2558 0.2631 875,836 -0.04(-13.17%)
May 16, 2023 0.3000 0.3150 0.3000 0.3030 200,490 -0.01(-3.81%)
May 15, 2023 0.3100 0.3297 0.3000 0.3150 152,402 +0.01(+1.61%)
May 12, 2023 0.3112 0.3310 0.3050 0.3100 223,658 -0.01(-1.74%)
May 11, 2023 0.3360 0.3471 0.3111 0.3155 107,765 -0.02(-7.18%)
May 10, 2023 0.3500 0.3500 0.3284 0.3399 94,380 -0.01(-3.87%)
May 09, 2023 0.3600 0.3600 0.3201 0.3536 96,437 +0.01(+3.66%)
May 08, 2023 0.3400 0.3650 0.3400 0.3411 107,415 -0.01(-3.07%)
May 05, 2023 0.3325 0.3600 0.3300 0.3519 44,697 +0.01(+3.96%)
May 04, 2023 0.3300 0.3477 0.3200 0.3385 22,295 +0.01(+2.58%)
May 03, 2023 0.3380 0.3580 0.3300 0.3300 100,672 -0.02(-4.38%)
May 02, 2023 0.3675 0.3692 0.3380 0.3451 63,633 -0.02(-6.32%)
May 01, 2023 0.3250 0.3699 0.3250 0.3684 81,297 +0.03(+8.99%)
Apr 28, 2023 0.3220 0.3500 0.3220 0.3380 61,437 +0.02(+4.97%)
Apr 27, 2023 0.3200 0.3470 0.3199 0.3220 124,549 -0.00(-0.22%)
Apr 26, 2023 0.3500 0.3500 0.3200 0.3227 32,503 -0.01(-2.86%)
Apr 25, 2023 0.3500 0.3500 0.3200 0.3322 98,838 +0.01(+2.22%)
Apr 24, 2023 0.3397 0.3438 0.3200 0.3250 59,447 -0.01(-4.33%)
Apr 21, 2023 0.3301 0.3577 0.3200 0.3397 35,086 -0.02(-4.44%)
Apr 20, 2023 0.3200 0.3720 0.3200 0.3555 113,226 -0.01(-2.60%)
Apr 19, 2023 0.3510 0.3700 0.3500 0.3650 57,794 +0.00(+1.28%)
Apr 18, 2023 0.3570 0.3604 0.3501 0.3604 47,559 +0.01(+4.01%)
Apr 17, 2023 0.3100 0.3504 0.3100 0.3465 153,044 +0.01(+1.91%)
Apr 14, 2023 0.3201 0.3422 0.3201 0.3400 67,214 +0.01(+2.04%)
Apr 13, 2023 0.3135 0.3488 0.3135 0.3332 74,317 +0.01(+1.99%)
Apr 12, 2023 0.3080 0.3358 0.3080 0.3267 182,821 +0.01(+2.32%)
Apr 11, 2023 0.3530 0.3530 0.3100 0.3193 164,312 -0.02(-5.39%)
Apr 10, 2023 0.3300 0.3450 0.3000 0.3375 265,389 +0.01(+2.27%)
Apr 06, 2023 0.3000 0.3674 0.3000 0.3300 276,207 +0.03(+9.16%)
Apr 05, 2023 0.3200 0.3250 0.3000 0.3023 120,656 -0.02(-5.53%)
Apr 04, 2023 0.3260 0.3260 0.3064 0.3200 82,255 -0.00(-1.08%)
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.