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 (%)
Dec 31, 2020 3.300 3.300 3.300 752,067 -0.26(-7.33%)
Dec 30, 2020 3.570 3.650 3.520 3.561 752,067 -0.08(-2.16%)
Dec 29, 2020 3.750 3.965 3.570 3.640 644,007 -0.17(-4.46%)
Dec 28, 2020 3.880 4.120 3.800 3.810 470,447 -0.15(-3.79%)
Dec 24, 2020 4.100 4.120 3.910 3.960 225,200 -0.14(-3.41%)
Dec 23, 2020 3.750 4.205 3.750 4.100 545,589 +0.22(+5.67%)
Dec 22, 2020 4.010 4.150 3.850 3.880 703,591 -0.17(-4.08%)
Dec 21, 2020 4.180 4.240 4.000 4.045 641,141 -0.21(-5.04%)
Dec 18, 2020 4.560 4.560 4.190 4.260 500,300 -0.15(-3.40%)
Dec 17, 2020 4.551 4.690 4.350 4.410 273,669 -0.13(-2.86%)
Dec 16, 2020 4.700 4.700 4.350 4.540 346,612 -0.01(-0.22%)
Dec 15, 2020 3.880 4.550 3.835 4.550 588,604 +0.23(+5.32%)
Dec 14, 2020 4.580 4.720 4.300 4.320 548,907 -0.26(-5.72%)
Dec 11, 2020 4.730 4.850 4.540 4.582 324,100 -0.23(-4.74%)
Dec 10, 2020 4.670 4.923 4.650 4.810 346,823 +0.16(+3.44%)
Dec 09, 2020 5.000 5.080 4.500 4.650 739,149 -0.40(-7.92%)
Dec 08, 2020 5.400 5.400 4.940 5.050 417,734 -0.16(-3.00%)
Dec 07, 2020 5.530 5.530 5.100 5.206 397,658 -0.07(-1.40%)
Dec 04, 2020 5.200 5.610 5.165 5.280 479,600 +0.01(+0.19%)
Dec 03, 2020 5.000 5.500 5.000 5.270 339,910 +0.06(+1.15%)
Dec 02, 2020 4.880 5.330 4.680 5.210 402,880 +0.33(+6.76%)
Dec 01, 2020 5.670 5.670 4.870 4.880 467,484 -0.36(-6.87%)
Nov 30, 2020 5.350 5.410 5.090 5.240 646,150 +0.00(+0.01%)
Nov 27, 2020 5.310 5.310 4.930 5.239 452,000 +0.39(+8.14%)
Nov 25, 2020 4.850 4.933 4.800 4.845 325,300 +0.00(+0.10%)
Nov 24, 2020 4.550 4.930 4.550 4.840 630,389 +0.32(+7.08%)
Nov 23, 2020 4.190 4.600 4.190 4.520 380,939 +0.15(+3.43%)
Nov 20, 2020 4.534 4.780 4.370 4.370 410,500 -0.23(-5.00%)
Nov 19, 2020 4.466 4.850 4.225 4.600 501,630 +0.16(+3.60%)
Nov 18, 2020 4.720 5.006 4.420 4.440 832,685 -0.46(-9.42%)
Nov 17, 2020 4.490 4.902 4.325 4.902 629,881 +0.45(+10.07%)
Nov 16, 2020 4.040 4.490 4.040 4.454 590,812 +0.18(+4.30%)
Nov 13, 2020 3.715 4.370 3.715 4.270 867,300 +0.45(+11.78%)
Nov 12, 2020 3.670 4.000 3.500 3.820 655,147 +0.02(+0.53%)
Nov 11, 2020 3.510 3.850 3.300 3.800 430,272 +0.25(+7.04%)
Nov 10, 2020 4.000 4.000 3.380 3.550 680,398 -0.45(-11.25%)
Nov 09, 2020 4.500 4.650 3.820 4.000 1,319,001 +0.08(+1.93%)
Nov 06, 2020 3.700 4.140 3.450 3.924 1,693,400 +0.50(+14.75%)
Nov 05, 2020 2.870 3.450 2.870 3.420 1,042,089 +0.48(+16.33%)
Nov 04, 2020 3.150 3.150 2.870 2.940 293,896 -0.16(-5.01%)
Nov 03, 2020 3.030 3.175 2.990 3.095 303,105 +0.01(+0.32%)
Nov 02, 2020 2.791 3.100 2.610 3.085 365,036 +0.31(+11.37%)
Oct 30, 2020 2.620 2.970 2.620 2.770 267,000 -0.10(-3.48%)
Oct 29, 2020 2.780 2.910 2.750 2.870 202,325 +0.04(+1.41%)
Oct 28, 2020 3.005 3.050 2.760 2.830 321,156 -0.19(-6.29%)
Oct 27, 2020 3.140 3.140 2.941 3.020 149,816 +0.07(+2.37%)
Oct 26, 2020 2.800 3.150 2.800 2.950 247,051 -0.07(-2.32%)
Oct 23, 2020 3.210 3.210 2.890 3.020 153,900 -0.03(-0.98%)
Oct 22, 2020 2.950 3.330 2.950 3.050 234,492 -0.08(-2.57%)
Oct 21, 2020 3.310 3.310 2.980 3.131 203,568 -0.07(-2.17%)
Oct 20, 2020 3.211 3.350 3.065 3.200 210,735 +0.01(+0.38%)
Oct 19, 2020 3.200 3.400 3.030 3.188 402,201 -0.01(-0.38%)
Oct 16, 2020 3.330 3.330 2.810 3.200 446,600 +0.30(+10.34%)
Oct 15, 2020 3.011 3.375 2.810 2.900 548,588 -0.22(-7.05%)
Oct 14, 2020 3.220 3.400 3.070 3.120 361,411 -0.11(-3.41%)
Oct 13, 2020 3.470 3.600 3.100 3.230 745,191 -0.27(-7.71%)
Oct 12, 2020 3.765 3.780 3.350 3.500 884,027 +0.21(+6.22%)
Oct 09, 2020 3.220 3.350 2.990 3.295 1,219,000 +0.35(+11.84%)
Oct 08, 2020 2.693 2.980 2.510 2.946 811,595 +0.45(+17.85%)
Oct 07, 2020 2.361 2.502 2.361 2.500 216,865 +0.08(+3.31%)
Oct 06, 2020 2.350 2.490 2.350 2.420 209,257 +0.00(+0.01%)
Oct 05, 2020 2.100 2.450 2.100 2.420 210,272 +0.07(+2.96%)
Oct 02, 2020 2.149 2.396 2.140 2.350 199,300 -0.06(-2.49%)
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.