Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2000 +0.0035 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 0.2400 0.2600 0.2400 0.2485 90,485 -0.00(-1.39%)
Oct 31, 2023 0.2396 0.2540 0.2336 0.2520 90,450 +0.01(+5.00%)
Oct 30, 2023 0.2320 0.2457 0.2320 0.2400 66,995 -0.00(-0.37%)
Oct 27, 2023 0.2347 0.2500 0.2347 0.2409 56,305 +0.00(+0.54%)
Oct 26, 2023 0.2485 0.2550 0.2350 0.2396 62,869 -0.00(-0.17%)
Oct 25, 2023 0.2590 0.2591 0.2300 0.2400 99,525 -0.01(-3.07%)
Oct 24, 2023 0.2285 0.2530 0.2270 0.2476 84,223 +0.01(+3.17%)
Oct 23, 2023 0.2315 0.2536 0.2249 0.2400 141,702 -0.01(-3.23%)
Oct 20, 2023 0.2250 0.2650 0.2250 0.2480 46,282 -0.01(-4.62%)
Oct 19, 2023 0.2570 0.2600 0.2372 0.2600 83,708 +0.00(+1.17%)
Oct 18, 2023 0.2485 0.2660 0.2450 0.2570 72,335 -0.01(-3.02%)
Oct 17, 2023 0.2565 0.2675 0.2510 0.2650 29,667 +0.00(+1.42%)
Oct 16, 2023 0.2510 0.2708 0.2551 0.2613 79,313 +0.00(+0.50%)
Oct 13, 2023 0.2500 0.2880 0.2500 0.2600 81,004 -0.03(-9.00%)
Oct 12, 2023 0.2710 0.2936 0.2710 0.2857 107,859 +0.01(+3.89%)
Oct 11, 2023 0.2672 0.2832 0.2500 0.2750 100,941 -0.00(-0.07%)
Oct 10, 2023 0.2740 0.2830 0.2674 0.2752 72,930 -0.00(-0.51%)
Oct 09, 2023 0.2800 0.2900 0.2650 0.2766 49,057 -0.01(-2.47%)
Oct 06, 2023 0.2650 0.2940 0.2650 0.2836 77,803 +0.02(+7.02%)
Oct 05, 2023 0.2700 0.2884 0.2550 0.2650 170,998 -0.01(-3.67%)
Oct 04, 2023 0.2950 0.3066 0.2751 0.2751 41,295 -0.01(-5.14%)
Oct 03, 2023 0.3400 0.3400 0.2700 0.2900 444,384 -0.04(-13.07%)
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.