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 (%)
Feb 29, 2024 0.1400 0.1580 0.1400 0.1505 232,111 +0.00(+2.87%)
Feb 28, 2024 0.1425 0.1475 0.1425 0.1463 65,300 -0.00(-0.48%)
Feb 27, 2024 0.1475 0.1475 0.1385 0.1470 198,132 +0.01(+5.45%)
Feb 26, 2024 0.1300 0.1492 0.1300 0.1394 157,996 -0.00(-0.43%)
Feb 23, 2024 0.1520 0.1531 0.1371 0.1400 130,410 -0.00(-2.91%)
Feb 22, 2024 0.1420 0.1531 0.1397 0.1442 318,096 +0.00(+0.42%)
Feb 21, 2024 0.1413 0.1820 0.1371 0.1436 706,581 -0.00(-0.76%)
Feb 20, 2024 0.1475 0.1519 0.1390 0.1447 552,424 -0.00(-1.90%)
Feb 16, 2024 0.1440 0.1745 0.1210 0.1475 1,015,430 +0.01(+4.54%)
Feb 15, 2024 0.1415 0.1500 0.1324 0.1411 649,516 -0.00(-0.28%)
Feb 14, 2024 0.1423 0.1489 0.1415 0.1415 199,475 -0.00(-1.05%)
Feb 13, 2024 0.1499 0.1594 0.1415 0.1430 376,123 -0.01(-3.64%)
Feb 12, 2024 0.1513 0.1630 0.1450 0.1484 291,611 -0.01(-4.26%)
Feb 09, 2024 0.1478 0.1611 0.1450 0.1550 925,050 +0.01(+3.61%)
Feb 08, 2024 0.1660 0.1699 0.1420 0.1496 612,336 -0.01(-5.32%)
Feb 07, 2024 0.1650 0.1728 0.1580 0.1580 981,879 -0.01(-8.14%)
Feb 06, 2024 0.1900 0.1900 0.1692 0.1720 785,827 +0.00(+1.18%)
Feb 05, 2024 0.1751 0.1858 0.1680 0.1700 296,109 -0.01(-5.24%)
Feb 02, 2024 0.1900 0.1900 0.1764 0.1794 234,220 -0.01(-2.97%)
Feb 01, 2024 0.1757 0.1920 0.1757 0.1849 521,481 +0.01(+3.88%)
Jan 31, 2024 0.1800 0.1876 0.1780 0.1780 714,528 -0.01(-4.56%)
Jan 30, 2024 0.1850 0.1920 0.1782 0.1865 901,077 -0.00(-1.06%)
Jan 29, 2024 0.1850 0.1910 0.1850 0.1885 107,856 +0.00(+0.27%)
Jan 26, 2024 0.1833 0.1940 0.1833 0.1880 190,879 -0.00(-2.08%)
Jan 25, 2024 0.1883 0.2110 0.1800 0.1920 473,738 +0.00(+1.05%)
Jan 24, 2024 0.1850 0.1931 0.1850 0.1900 270,897 +0.00(+1.12%)
Jan 23, 2024 0.1857 0.1930 0.1857 0.1879 247,933 -0.00(-1.11%)
Jan 22, 2024 0.1950 0.2082 0.1890 0.1900 689,740 -0.01(-2.81%)
Jan 19, 2024 0.1970 0.2003 0.1953 0.1955 101,431 -0.00(-2.25%)
Jan 18, 2024 0.2020 0.2040 0.1968 0.2000 42,904 +0.00(+0.35%)
Jan 17, 2024 0.2050 0.2100 0.1956 0.1993 305,623 -0.01(-3.53%)
Jan 16, 2024 0.1970 0.2190 0.1970 0.2066 398,951 +0.00(+1.77%)
Jan 12, 2024 0.1950 0.2030 0.1950 0.2030 75,676 +0.00(+1.50%)
Jan 11, 2024 0.1989 0.2050 0.1950 0.2000 370,128 +0.00(+0.05%)
Jan 10, 2024 0.2030 0.2190 0.1960 0.1999 157,487 -0.00(-1.67%)
Jan 09, 2024 0.2000 0.2100 0.2000 0.2033 65,822 +0.00(+0.64%)
Jan 08, 2024 0.2000 0.2190 0.2000 0.2020 259,977 -0.01(-6.00%)
Jan 05, 2024 0.2114 0.2150 0.1940 0.2149 60,827 +0.01(+7.24%)
Jan 04, 2024 0.2000 0.2155 0.1921 0.2004 45,519 -0.00(-1.67%)
Jan 03, 2024 0.2073 0.2190 0.2000 0.2038 45,357 -0.00(-2.02%)
Jan 02, 2024 0.1909 0.2190 0.1909 0.2080 175,497 +0.01(+4.00%)
Dec 29, 2023 0.2088 0.2121 0.1949 0.2000 500,843 -0.01(-2.96%)
Dec 28, 2023 0.2075 0.2204 0.2000 0.2061 211,799 -0.01(-3.19%)
Dec 27, 2023 0.2000 0.2170 0.2000 0.2129 268,696 -0.00(-0.28%)
Dec 26, 2023 0.2100 0.2242 0.2040 0.2135 137,346 +0.00(+0.28%)
Dec 22, 2023 0.2100 0.2268 0.2080 0.2129 203,301 +0.00(+1.38%)
Dec 21, 2023 0.2020 0.2360 0.2020 0.2100 196,266 -0.01(-4.20%)
Dec 20, 2023 0.2035 0.2268 0.2035 0.2192 137,696 +0.00(+1.86%)
Dec 19, 2023 0.2035 0.2260 0.2035 0.2152 88,649 -0.00(-2.18%)
Dec 18, 2023 0.2160 0.2302 0.2080 0.2200 378,019 -0.00(-0.41%)
Dec 15, 2023 0.2080 0.2400 0.2080 0.2209 84,750 -0.00(-1.43%)
Dec 14, 2023 0.2030 0.2450 0.2030 0.2241 335,163 +0.02(+7.69%)
Dec 13, 2023 0.2000 0.2307 0.2000 0.2081 379,242 -0.00(-0.90%)
Dec 12, 2023 0.2260 0.2374 0.2042 0.2100 123,729 -0.03(-10.98%)
Dec 11, 2023 0.2150 0.2450 0.2040 0.2359 203,796 +0.01(+3.42%)
Dec 08, 2023 0.1870 0.2340 0.1870 0.2281 226,790 +0.02(+8.62%)
Dec 07, 2023 0.1951 0.2108 0.1950 0.2100 139,020 +0.01(+5.00%)
Dec 06, 2023 0.1866 0.2057 0.1866 0.2000 109,943 -0.00(-0.99%)
Dec 05, 2023 0.2042 0.2127 0.1950 0.2020 102,759 -0.00(-1.08%)
Dec 04, 2023 0.1930 0.2134 0.1930 0.2042 138,766 +0.00(+2.10%)
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.