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, 2020 7.480 7.700 7.080 7.199 341,700 -0.40(-5.28%)
Jan 30, 2020 7.560 7.800 7.500 7.600 203,778 -0.20(-2.55%)
Jan 29, 2020 8.017 8.270 7.750 7.799 260,521 -0.16(-2.03%)
Jan 28, 2020 7.690 8.000 7.430 7.960 263,449 +0.39(+5.15%)
Jan 27, 2020 7.560 7.720 7.045 7.570 296,551 -0.24(-3.13%)
Jan 24, 2020 8.220 8.488 7.680 7.814 609,400 -0.55(-6.53%)
Jan 23, 2020 8.589 8.760 8.272 8.360 371,141 -0.33(-3.80%)
Jan 22, 2020 8.800 8.970 8.600 8.690 395,663 -0.11(-1.25%)
Jan 21, 2020 8.720 9.038 8.630 8.800 567,416 -0.02(-0.24%)
Jan 17, 2020 9.170 9.170 8.580 8.821 474,300 +0.01(+0.09%)
Jan 16, 2020 8.340 9.061 8.130 8.813 1,387,891 +0.73(+9.08%)
Jan 15, 2020 7.250 8.200 6.900 8.080 1,305,518 +1.25(+18.28%)
Jan 14, 2020 6.890 6.890 6.600 6.831 386,624 -0.06(-0.84%)
Jan 13, 2020 6.750 7.070 6.660 6.889 486,680 -0.00(-0.01%)
Jan 10, 2020 6.840 7.033 6.650 6.890 417,300 +0.24(+3.61%)
Jan 09, 2020 6.720 6.720 6.450 6.650 495,218 +0.13(+1.99%)
Jan 08, 2020 6.465 6.724 6.398 6.520 779,978 -0.18(-2.65%)
Jan 07, 2020 6.690 7.030 6.530 6.697 655,956 -0.19(-2.79%)
Jan 06, 2020 7.300 7.350 6.860 6.890 947,925 -0.41(-5.62%)
Jan 03, 2020 7.600 7.600 7.280 7.300 395,400 -0.21(-2.80%)
Jan 02, 2020 7.950 7.960 7.500 7.510 372,134 -0.17(-2.21%)
Dec 31, 2019 7.280 7.950 7.280 7.680 648,000 +0.26(+3.52%)
Dec 30, 2019 7.600 7.670 7.410 7.419 789,488 -0.19(-2.51%)
Dec 27, 2019 7.570 7.745 7.550 7.610 648,500 -0.06(-0.78%)
Dec 26, 2019 7.800 7.800 7.620 7.670 435,208 -0.07(-0.90%)
Dec 24, 2019 7.650 7.740 7.570 7.740 235,500 +0.13(+1.69%)
Dec 23, 2019 8.000 8.000 7.573 7.612 538,882 -0.34(-4.26%)
Dec 20, 2019 8.000 8.240 7.730 7.950 448,200 -0.04(-0.50%)
Dec 19, 2019 7.740 8.050 7.550 7.990 519,158 +0.36(+4.72%)
Dec 18, 2019 7.800 7.980 7.490 7.630 874,346 -0.35(-4.35%)
Dec 17, 2019 8.280 8.500 7.650 7.977 1,122,335 -0.50(-5.93%)
Dec 16, 2019 8.780 8.780 8.480 8.480 518,304 -0.17(-1.97%)
Dec 13, 2019 8.590 8.786 8.510 8.650 296,100 +0.08(+0.98%)
Dec 12, 2019 8.860 8.950 8.500 8.566 516,281 -0.11(-1.28%)
Dec 11, 2019 8.850 9.050 8.620 8.677 403,064 -0.03(-0.38%)
Dec 10, 2019 8.710 9.330 8.710 8.710 355,334 -0.48(-5.23%)
Dec 09, 2019 8.722 9.233 8.600 9.190 477,289 +0.56(+6.49%)
Dec 06, 2019 8.600 8.980 8.585 8.630 509,800 -0.19(-2.15%)
Dec 05, 2019 9.000 9.240 8.800 8.820 355,684 -0.12(-1.29%)
Dec 04, 2019 9.250 9.350 8.845 8.935 352,418 -0.20(-2.24%)
Dec 03, 2019 8.850 9.390 8.747 9.140 578,449 +0.25(+2.81%)
Dec 02, 2019 9.840 9.860 8.889 8.890 849,058 -0.84(-8.63%)
Nov 29, 2019 9.975 10.04 9.700 9.730 171,900 -0.05(-0.51%)
Nov 27, 2019 9.060 9.900 9.060 9.780 515,100 +0.47(+5.05%)
Nov 26, 2019 9.800 9.800 8.940 9.310 1,430,875 -0.44(-4.51%)
Nov 25, 2019 9.779 10.01 9.530 9.750 924,134 -0.79(-7.50%)
Nov 22, 2019 11.76 12.02 10.45 10.54 730,600 -1.15(-9.84%)
Nov 21, 2019 12.16 12.99 11.50 11.69 1,016,006 -0.33(-2.75%)
Nov 20, 2019 11.13 12.37 10.89 12.02 803,778 +1.15(+10.61%)
Nov 19, 2019 11.25 11.27 10.71 10.87 537,232 +0.35(+3.35%)
Nov 18, 2019 10.66 11.62 10.50 10.52 880,309 +0.17(+1.59%)
Nov 15, 2019 9.572 10.60 9.572 10.35 895,800 +0.80(+8.38%)
Nov 14, 2019 9.290 9.690 8.580 9.550 1,059,693 +0.26(+2.80%)
Nov 13, 2019 9.420 9.750 9.140 9.290 1,119,966 -0.76(-7.56%)
Nov 12, 2019 10.97 10.97 9.996 10.05 735,588 -0.60(-5.63%)
Nov 11, 2019 11.25 11.62 10.65 10.65 432,445 -0.44(-3.97%)
Nov 08, 2019 10.32 11.10 10.22 11.09 494,700 +0.82(+7.98%)
Nov 07, 2019 10.92 10.98 10.27 10.27 832,110 -0.41(-3.84%)
Nov 06, 2019 11.73 11.91 10.50 10.68 1,157,224 -1.03(-8.80%)
Nov 05, 2019 11.01 11.96 11.01 11.71 409,681 +0.21(+1.83%)
Nov 04, 2019 12.20 12.20 11.50 11.50 532,392 -0.60(-4.98%)
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.