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 (%)
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%)
Dec 01, 2023 0.1960 0.2000 0.1930 0.2000 75,492 +0.00(+1.11%)
Nov 30, 2023 0.2150 0.2150 0.1930 0.1978 69,824 -0.00(-0.30%)
Nov 29, 2023 0.1850 0.2141 0.1850 0.1984 69,441 -0.01(-4.48%)
Nov 28, 2023 0.1850 0.2180 0.1850 0.2077 282,507 +0.01(+3.85%)
Nov 27, 2023 0.2115 0.2115 0.1935 0.2000 150,534 -0.01(-5.57%)
Nov 24, 2023 0.2114 0.2140 0.1887 0.2118 20,643 +0.01(+4.03%)
Nov 22, 2023 0.1960 0.2120 0.1903 0.2036 106,418 +0.01(+3.14%)
Nov 21, 2023 0.1919 0.2030 0.1860 0.1974 238,245 +0.00(+0.20%)
Nov 20, 2023 0.1900 0.2056 0.1900 0.1970 214,347 -0.01(-3.43%)
Nov 17, 2023 0.2367 0.2367 0.1900 0.2040 458,288 -0.02(-8.11%)
Nov 16, 2023 0.2300 0.2400 0.2101 0.2220 177,884 -0.01(-3.48%)
Nov 15, 2023 0.2285 0.2370 0.2200 0.2300 96,620 +0.00(+2.04%)
Nov 14, 2023 0.2200 0.2339 0.2110 0.2254 207,138 +0.01(+2.92%)
Nov 13, 2023 0.2400 0.2440 0.2105 0.2190 508,648 -0.02(-8.75%)
Nov 10, 2023 0.2420 0.2476 0.2300 0.2400 223,404 -0.01(-2.99%)
Nov 09, 2023 0.2569 0.2602 0.2417 0.2474 284,863 -0.02(-6.18%)
Nov 08, 2023 0.2860 0.2860 0.2510 0.2637 107,906 -0.00(-1.75%)
Nov 07, 2023 0.2689 0.2747 0.2554 0.2684 91,714 +0.00(+1.28%)
Nov 06, 2023 0.2500 0.2897 0.2500 0.2650 127,839 -0.01(-1.85%)
Nov 03, 2023 0.2619 0.2710 0.2543 0.2700 46,102 +0.00(+1.12%)
Nov 02, 2023 0.2367 0.2750 0.2365 0.2670 161,833 +0.02(+7.44%)
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.