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, 2022 0.8790 1.010 0.9955 362,931 +0.12(+14.06%)
Jan 28, 2022 0.8530 0.9076 0.8000 0.8728 121,998 -0.00(-0.03%)
Jan 27, 2022 0.8870 0.9720 0.8631 0.8731 217,366 -0.05(-5.00%)
Jan 26, 2022 0.9050 0.9690 0.9000 0.9191 188,676 -0.00(-0.10%)
Jan 25, 2022 0.8700 0.9533 0.8210 0.9200 176,329 +0.03(+3.31%)
Jan 24, 2022 0.9000 0.9500 0.8000 0.8905 654,639 -0.05(-5.27%)
Jan 21, 2022 1.010 1.050 0.9300 0.9400 536,823 -0.07(-6.93%)
Jan 20, 2022 1.050 1.070 1.000 1.010 327,948 -0.02(-1.94%)
Jan 19, 2022 1.050 1.130 1.010 1.030 295,126 -0.05(-4.63%)
Jan 18, 2022 1.010 1.160 1.000 1.080 476,677 +0.02(+2.22%)
Jan 14, 2022 1.056 0 +0.02(+1.59%)
Jan 13, 2022 1.100 1.134 1.040 1.040 208,073 -0.04(-3.70%)
Jan 12, 2022 1.130 1.130 0.9900 1.080 382,340 +0.04(+3.85%)
Jan 11, 2022 1.090 1.090 0.9840 1.040 209,858 +0.01(+0.97%)
Jan 10, 2022 1.070 1.095 1.005 1.030 187,871 +0.00(+0.00%)
Jan 07, 2022 1.010 1.050 1.000 1.030 214,391 +0.03(+2.49%)
Jan 06, 2022 1.050 1.050 0.9895 1.005 345,224 -0.01(-0.99%)
Jan 05, 2022 1.000 1.079 0.9952 1.015 274,868 -0.04(-3.33%)
Jan 04, 2022 1.100 1.100 1.000 1.050 250,715 +0.00(+0.00%)
Jan 03, 2022 1.110 1.110 1.000 1.050 203,945 +0.03(+2.94%)
Dec 31, 2021 1.020 1.063 1.020 1.020 773,830 -0.03(-2.86%)
Dec 30, 2021 1.010 1.110 1.010 1.050 869,090 -0.01(-0.94%)
Dec 29, 2021 1.040 1.132 1.040 1.060 1,014,571 -0.06(-5.78%)
Dec 28, 2021 1.100 1.130 1.100 1.125 368,433 +0.00(+0.00%)
Dec 27, 2021 1.140 1.160 1.100 1.125 549,155 -0.02(-1.75%)
Dec 23, 2021 1.120 1.160 1.085 1.145 429,112 +0.02(+1.91%)
Dec 22, 2021 1.140 1.170 1.100 1.123 300,472 -0.02(-1.45%)
Dec 21, 2021 1.050 1.180 1.050 1.140 397,305 +0.03(+2.70%)
Dec 20, 2021 1.280 1.290 1.020 1.110 702,627 -0.01(-0.85%)
Dec 17, 2021 1.080 1.120 1.080 1.119 429,731 +0.09(+8.69%)
Dec 16, 2021 1.020 1.130 1.020 1.030 266,858 -0.05(-4.63%)
Dec 15, 2021 1.000 1.080 0.9993 1.080 349,731 +0.03(+2.86%)
Dec 14, 2021 1.160 1.160 1.026 1.050 588,630 -0.05(-4.98%)
Dec 13, 2021 1.180 1.220 1.090 1.105 829,142 -0.10(-8.68%)
Dec 10, 2021 1.180 1.285 1.180 1.210 409,253 -0.05(-3.89%)
Dec 09, 2021 1.410 1.410 1.210 1.259 383,340 -0.09(-6.74%)
Dec 08, 2021 1.230 1.360 1.220 1.350 349,627 +0.11(+8.87%)
Dec 07, 2021 1.230 1.332 1.230 1.240 399,394 +0.01(+0.81%)
Dec 06, 2021 1.210 1.270 1.170 1.230 316,718 +0.01(+0.82%)
Dec 03, 2021 1.290 1.290 1.200 1.220 372,348 -0.07(-5.43%)
Dec 02, 2021 1.230 1.300 1.230 1.290 305,410 +0.04(+3.20%)
Dec 01, 2021 1.300 1.410 1.220 1.250 391,037 -0.05(-3.85%)
Nov 30, 2021 1.270 1.337 1.250 1.300 800,389 -0.04(-2.80%)
Nov 29, 2021 1.360 1.360 1.321 1.337 466,493 -0.09(-6.27%)
Nov 26, 2021 1.450 1.450 1.347 1.427 385,661 -0.06(-4.23%)
Nov 24, 2021 1.400 1.565 1.400 1.490 204,203 -0.02(-1.32%)
Nov 23, 2021 1.400 1.510 1.400 1.510 326,905 +0.07(+4.86%)
Nov 22, 2021 1.620 1.620 1.400 1.440 692,521 -0.08(-5.26%)
Nov 19, 2021 1.510 1.580 1.500 1.520 492,881 -0.01(-0.65%)
Nov 18, 2021 1.640 1.550 1.527 1.530 621,042 -0.12(-7.27%)
Nov 17, 2021 1.710 1.800 1.650 1.650 489,637 -0.12(-6.78%)
Nov 16, 2021 1.910 2.000 1.698 1.770 621,579 -0.14(-7.33%)
Nov 15, 2021 2.070 2.168 1.910 1.910 865,834 -0.15(-7.28%)
Nov 12, 2021 1.851 2.145 1.851 2.060 843,171 +0.18(+9.57%)
Nov 11, 2021 1.700 1.930 1.700 1.880 341,292 +0.15(+8.67%)
Nov 10, 2021 1.850 1.730 368,257 -0.15(-7.98%)
Nov 09, 2021 1.910 2.000 1.743 1.880 458,962 -0.05(-2.50%)
Nov 08, 2021 1.640 1.930 1.640 1.928 905,300 +0.29(+17.93%)
Nov 05, 2021 1.520 1.650 1.510 1.635 414,435 +0.06(+4.14%)
Nov 04, 2021 1.700 1.700 1.534 1.570 391,182 -0.02(-1.26%)
Nov 03, 2021 1.590 1.650 1.550 1.590 379,463 -0.01(-0.63%)
Nov 02, 2021 1.640 1.780 1.597 1.600 416,739 -0.09(-5.33%)
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.