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, 2022 0.5693 0.6077 0.5675 0.6000 129,606 +0.02(+2.65%)
Nov 29, 2022 0.5840 0.5951 0.5599 0.5845 106,884 +0.01(+1.83%)
Nov 28, 2022 0.5240 0.6100 0.5240 0.5740 138,983 -0.03(-4.21%)
Nov 25, 2022 0.5777 0.6370 0.5692 0.5992 99,887 -0.01(-1.71%)
Nov 23, 2022 0.5500 0.6330 0.5500 0.6096 158,229 +0.04(+7.74%)
Nov 22, 2022 0.5805 0.5899 0.5600 0.5658 58,361 -0.01(-1.14%)
Nov 21, 2022 0.6310 0.6310 0.5723 0.5723 71,520 -0.03(-5.08%)
Nov 18, 2022 0.5713 0.6100 0.5601 0.6029 212,753 -0.01(-1.26%)
Nov 17, 2022 0.5410 0.6169 0.5410 0.6106 204,765 +0.03(+5.48%)
Nov 16, 2022 0.6409 0.6632 0.5600 0.5789 375,806 -0.08(-11.60%)
Nov 15, 2022 0.6001 0.7500 0.6000 0.6549 381,967 -0.00(-0.02%)
Nov 14, 2022 0.6199 0.6980 0.6019 0.6550 497,058 +0.01(+1.21%)
Nov 11, 2022 0.6800 0.7194 0.6450 0.6472 331,523 -0.01(-1.95%)
Nov 10, 2022 0.7200 0.7575 0.6500 0.6601 269,824 -0.05(-7.47%)
Nov 09, 2022 0.7300 0.7648 0.6969 0.7134 100,123 -0.04(-5.27%)
Nov 08, 2022 0.7550 0.7887 0.7130 0.7531 80,087 -0.00(-0.54%)
Nov 07, 2022 0.7600 0.8180 0.7407 0.7572 106,667 -0.02(-2.11%)
Nov 04, 2022 0.7970 0.8250 0.7600 0.7735 89,261 -0.01(-1.09%)
Nov 03, 2022 0.7342 0.8030 0.7342 0.7820 123,310 +0.02(+2.36%)
Nov 02, 2022 0.7420 0.8000 0.7420 0.7640 241,820 +0.01(+1.87%)
Nov 01, 2022 0.7700 0.8200 0.7494 0.7500 183,768 -0.04(-5.06%)
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%)
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.