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 )

0.2072 -0.0124 (-5.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 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 29, 2021 4.000 4.230 3.950 4.020 456,400 -0.15(-3.61%)
Jan 28, 2021 4.000 4.300 4.000 4.170 419,220 +0.02(+0.59%)
Jan 27, 2021 4.200 4.330 4.000 4.146 504,853 -0.05(-1.29%)
Jan 26, 2021 4.090 4.460 4.090 4.200 718,614 -0.20(-4.55%)
Jan 25, 2021 4.730 4.750 4.300 4.400 583,908 -0.31(-6.58%)
Jan 22, 2021 4.850 5.000 4.680 4.710 350,900 -0.29(-5.75%)
Jan 21, 2021 4.920 5.036 4.690 4.997 498,776 +0.09(+1.77%)
Jan 20, 2021 4.770 4.970 4.730 4.910 440,926 +0.18(+3.71%)
Jan 19, 2021 4.720 4.980 4.575 4.734 508,274 -0.07(-1.37%)
Jan 15, 2021 4.800 5.045 4.620 4.800 690,000 +0.01(+0.31%)
Jan 14, 2021 4.330 4.970 4.330 4.785 819,978 +0.24(+5.16%)
Jan 13, 2021 4.462 4.660 4.333 4.550 471,544 +0.02(+0.44%)
Jan 12, 2021 4.750 4.800 4.324 4.530 673,692 -0.08(-1.63%)
Jan 11, 2021 4.390 4.720 4.300 4.605 720,013 +0.22(+4.90%)
Jan 08, 2021 4.700 4.700 4.300 4.390 742,500 -0.25(-5.33%)
Jan 07, 2021 4.500 4.730 4.500 4.637 715,242 +0.25(+5.63%)
Jan 06, 2021 4.540 4.650 4.160 4.390 1,482,482 +0.31(+7.60%)
Jan 05, 2021 3.711 4.110 3.590 4.080 1,069,843 +0.41(+11.17%)
Jan 04, 2021 3.300 3.680 3.300 3.670 810,928 +0.37(+11.20%)
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%)
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.