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 )

0.0910 -0.0030 (-3.19%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 14, 2025 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 14, 2025 0.0882 0.1000 0.0800 0.0910 539,033 -0.00(-3.19%)
Feb 13, 2025 0.1000 0.1100 0.0900 0.0940 454,912 -0.01(-10.48%)
Feb 12, 2025 0.0995 0.1100 0.0995 0.1050 124,426 -0.00(-1.32%)
Feb 11, 2025 0.1040 0.1100 0.1040 0.1064 84,013 -0.00(-0.65%)
Feb 10, 2025 0.1099 0.1100 0.1000 0.1071 99,963 -0.00(-0.93%)
Feb 07, 2025 0.1070 0.1100 0.1061 0.1081 20,977 -0.00(-0.83%)
Feb 06, 2025 0.1040 0.1100 0.1040 0.1090 65,331 +0.00(+1.87%)
Feb 05, 2025 0.0999 0.1100 0.0999 0.1070 193,739 +0.00(+2.20%)
Feb 04, 2025 0.1009 0.1065 0.0920 0.1047 46,430 +0.00(+2.65%)
Feb 03, 2025 0.1055 0.1100 0.0940 0.1020 393,473 -0.01(-5.56%)
Jan 31, 2025 0.1100 0.1100 0.1000 0.1080 42,874 +0.00(+1.03%)
Jan 30, 2025 0.1000 0.1100 0.1000 0.1069 158,279 -0.00(-2.82%)
Jan 29, 2025 0.1000 0.1100 0.1000 0.1100 76,543 -0.00(-2.22%)
Jan 28, 2025 0.1154 0.1200 0.1050 0.1125 146,806 -0.00(-3.27%)
Jan 27, 2025 0.1010 0.1181 0.1010 0.1163 48,203 +0.00(+1.57%)
Jan 24, 2025 0.1100 0.1145 0.1074 0.1145 353,894 +0.00(+1.96%)
Jan 23, 2025 0.1137 0.1169 0.1089 0.1123 71,277 -0.01(-4.43%)
Jan 22, 2025 0.1078 0.1197 0.1078 0.1175 53,386 +0.00(+2.89%)
Jan 21, 2025 0.1100 0.1169 0.1077 0.1142 112,521 +0.00(+3.82%)
Jan 17, 2025 0.1128 0.1169 0.1100 0.1100 138,499 -0.00(-0.90%)
Jan 16, 2025 0.1054 0.1162 0.1054 0.1110 173,619 -0.00(-3.06%)
Jan 15, 2025 0.1100 0.1222 0.1100 0.1145 102,746 +0.00(+4.09%)
Jan 14, 2025 0.1179 0.1257 0.1100 0.1100 185,388 -0.01(-6.70%)
Jan 13, 2025 0.1155 0.1300 0.1148 0.1179 90,193 +0.00(+2.08%)
Jan 10, 2025 0.1300 0.1300 0.1155 0.1155 104,445 -0.01(-9.20%)
Jan 08, 2025 0.1104 0.1280 0.1104 0.1272 37,318 +0.01(+4.26%)
Jan 07, 2025 0.1100 0.1265 0.1050 0.1220 306,792 +0.01(+7.02%)
Jan 06, 2025 0.1199 0.1233 0.1050 0.1140 197,238 +0.00(+3.64%)
Jan 03, 2025 0.0900 0.1100 0.0900 0.1100 498,139 +0.01(+8.91%)
Jan 02, 2025 0.0888 0.1050 0.0860 0.1010 409,613 +0.01(+7.45%)
Dec 31, 2024 0.0940 0 +0.01(+10.59%)
Dec 30, 2024 0.0770 0.0924 0.0740 0.0850 584,999 +0.00(+3.16%)
Dec 27, 2024 0.1040 0.1040 0.0823 0.0824 397,934 -0.01(-15.14%)
Dec 26, 2024 0.0900 0.1040 0.0767 0.0971 895,093 -0.00(-1.32%)
Dec 24, 2024 0.1020 0.1035 0.0984 0.0984 208,861 -0.00(-4.37%)
Dec 23, 2024 0.1000 0.1040 0.0960 0.1029 177,859 -0.00(-3.47%)
Dec 20, 2024 0.1023 0.1100 0.1014 0.1066 164,763 -0.00(-3.09%)
Dec 19, 2024 0.1046 0.1100 0.0999 0.1100 242,342 +0.01(+6.80%)
Dec 18, 2024 0.0999 0.1052 0.0999 0.1030 174,240 -0.00(-1.72%)
Dec 17, 2024 0.1151 0.1151 0.0999 0.1048 719,743 -0.01(-7.83%)
Dec 16, 2024 0.1080 0.1190 0.1054 0.1137 283,827 +0.00(+4.60%)
Dec 13, 2024 0.1108 0.1108 0.1054 0.1087 230,580 -0.00(-0.73%)
Dec 12, 2024 0.1055 0.1106 0.1019 0.1095 367,461 +0.01(+5.80%)
Dec 11, 2024 0.1000 0.1136 0.1000 0.1035 224,409 -0.00(-2.17%)
Dec 10, 2024 0.1119 0.1197 0.1024 0.1058 383,173 -0.01(-8.00%)
Dec 09, 2024 0.1187 0.1232 0.1112 0.1150 195,707 -0.00(-3.12%)
Dec 06, 2024 0.1150 0.1200 0.1110 0.1187 88,561 -0.00(-1.08%)
Dec 05, 2024 0.1200 0.1256 0.1150 0.1200 320,914 -0.00(-2.12%)
Dec 04, 2024 0.1190 0.1260 0.1190 0.1226 114,960 -0.00(-1.13%)
Dec 03, 2024 0.1150 0.1300 0.1150 0.1240 289,296 +0.00(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.