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 (%)
Nov 30, 2021 1.270 1.337 1.250 1.300 800,389 -0.04(-2.80%)
Nov 29, 2021 1.360 1.360 1.321 1.337 466,493 -0.09(-6.27%)
Nov 26, 2021 1.450 1.450 1.347 1.427 385,661 -0.06(-4.23%)
Nov 24, 2021 1.400 1.565 1.400 1.490 204,203 -0.02(-1.32%)
Nov 23, 2021 1.400 1.510 1.400 1.510 326,905 +0.07(+4.86%)
Nov 22, 2021 1.620 1.620 1.400 1.440 692,521 -0.08(-5.26%)
Nov 19, 2021 1.510 1.580 1.500 1.520 492,881 -0.01(-0.65%)
Nov 18, 2021 1.640 1.550 1.527 1.530 621,042 -0.12(-7.27%)
Nov 17, 2021 1.710 1.800 1.650 1.650 489,637 -0.12(-6.78%)
Nov 16, 2021 1.910 2.000 1.698 1.770 621,579 -0.14(-7.33%)
Nov 15, 2021 2.070 2.168 1.910 1.910 865,834 -0.15(-7.28%)
Nov 12, 2021 1.851 2.145 1.851 2.060 843,171 +0.18(+9.57%)
Nov 11, 2021 1.700 1.930 1.700 1.880 341,292 +0.15(+8.67%)
Nov 10, 2021 1.850 1.730 368,257 -0.15(-7.98%)
Nov 09, 2021 1.910 2.000 1.743 1.880 458,962 -0.05(-2.50%)
Nov 08, 2021 1.640 1.930 1.640 1.928 905,300 +0.29(+17.93%)
Nov 05, 2021 1.520 1.650 1.510 1.635 414,435 +0.06(+4.14%)
Nov 04, 2021 1.700 1.700 1.534 1.570 391,182 -0.02(-1.26%)
Nov 03, 2021 1.590 1.650 1.550 1.590 379,463 -0.01(-0.63%)
Nov 02, 2021 1.640 1.780 1.597 1.600 416,739 -0.09(-5.33%)
Nov 01, 2021 1.640 1.740 1.640 1.690 263,799 +0.05(+3.05%)
Oct 29, 2021 1.650 1.810 1.640 1.640 435,227 -0.08(-4.56%)
Oct 28, 2021 1.700 1.750 1.690 1.718 254,660 +0.02(+1.08%)
Oct 27, 2021 1.735 1.830 1.690 1.700 437,330 -0.10(-5.56%)
Oct 26, 2021 1.750 1.800 241,526 -0.02(-1.10%)
Oct 25, 2021 1.850 1.880 1.810 1.820 326,792 -0.06(-3.19%)
Oct 22, 2021 1.960 2.000 1.840 1.880 345,807 -0.08(-4.09%)
Oct 21, 2021 1.925 2.000 1.900 1.960 135,079 -0.04(-2.00%)
Oct 20, 2021 2.090 2.090 1.880 2.000 347,893 +0.00(+0.00%)
Oct 19, 2021 1.800 2.000 1.800 2.000 368,332 +0.18(+9.89%)
Oct 18, 2021 1.880 1.880 1.800 1.820 267,156 -0.04(-2.15%)
Oct 15, 2021 1.905 1.950 1.860 1.860 349,208 -0.06(-3.12%)
Oct 14, 2021 1.920 2.030 1.890 1.920 334,819 -0.02(-1.03%)
Oct 13, 2021 1.945 2.080 1.920 1.940 129,084 -0.05(-2.51%)
Oct 12, 2021 1.970 2.050 1.937 1.990 257,346 -0.01(-0.50%)
Oct 11, 2021 2.000 2.140 1.920 2.000 349,936 +0.03(+1.52%)
Oct 08, 2021 2.290 2.290 1.941 1.970 558,784 -0.17(-7.94%)
Oct 07, 2021 1.695 2.150 1.690 2.140 720,544 +0.38(+21.59%)
Oct 06, 2021 1.665 1.800 1.660 1.760 358,943 -0.05(-2.61%)
Oct 05, 2021 1.805 1.840 1.670 1.807 229,067 -0.01(-0.68%)
Oct 04, 2021 1.800 1.946 1.790 1.819 442,415 -0.12(-6.21%)
Oct 01, 2021 1.800 2.000 1.800 1.940 131,956 +0.00(+0.00%)
Sep 30, 2021 1.920 1.990 1.910 1.940 252,262 +0.01(+0.52%)
Sep 29, 2021 2.140 2.140 1.930 1.930 234,796 -0.09(-4.46%)
Sep 28, 2021 2.055 2.100 2.007 2.020 264,550 -0.08(-3.81%)
Sep 27, 2021 2.210 2.210 1.850 2.100 205,349 +0.06(+2.94%)
Sep 24, 2021 2.050 2.135 2.000 2.040 198,746 -0.04(-1.85%)
Sep 23, 2021 1.895 2.229 1.895 2.079 197,925 +0.07(+3.41%)
Sep 22, 2021 1.980 2.136 1.950 2.010 862,659 -0.01(-0.50%)
Sep 21, 2021 2.149 2.149 1.925 2.020 228,190 -0.01(-0.49%)
Sep 20, 2021 2.010 2.060 1.975 2.030 306,417 -0.02(-0.98%)
Sep 17, 2021 2.000 2.100 2.000 2.050 343,749 -0.02(-0.97%)
Sep 16, 2021 2.025 2.235 2.000 2.070 261,549 -0.05(-2.36%)
Sep 15, 2021 2.090 2.120 2.010 2.120 349,021 +0.02(+0.98%)
Sep 14, 2021 2.190 2.190 2.080 2.099 330,325 -0.09(-3.97%)
Sep 13, 2021 2.100 2.300 2.100 2.186 205,069 -0.00(-0.16%)
Sep 10, 2021 2.200 2.302 2.147 2.190 196,362 -0.04(-1.79%)
Sep 09, 2021 2.250 2.280 2.180 2.230 290,948 -0.04(-1.78%)
Sep 08, 2021 2.390 2.450 2.270 2.271 398,158 -0.13(-5.40%)
Sep 07, 2021 2.455 2.455 2.380 2.400 376,967 +0.01(+0.42%)
Sep 03, 2021 2.400 2.540 2.340 2.390 246,445 +0.01(+0.42%)
Sep 02, 2021 2.350 2.440 2.350 2.380 186,253 +0.00(+0.00%)
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.