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 )

0.1988 +0.0020 (+1.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Jun 30, 2020 3.987 4.020 3.800 3.820 415,298 -0.16(-4.02%)
Jun 29, 2020 3.824 4.050 3.690 3.980 586,592 +0.21(+5.57%)
Jun 26, 2020 3.910 4.150 3.730 3.770 819,800 -0.12(-3.14%)
Jun 25, 2020 3.900 4.340 3.815 3.892 964,602 -0.20(-4.84%)
Jun 24, 2020 4.520 4.520 4.022 4.090 824,514 -0.35(-7.88%)
Jun 23, 2020 4.410 4.600 4.410 4.440 491,174 +0.01(+0.23%)
Jun 22, 2020 4.840 4.840 4.410 4.430 415,026 -0.17(-3.79%)
Jun 19, 2020 4.400 4.630 4.400 4.604 431,500 +0.11(+2.55%)
Jun 18, 2020 4.577 4.650 4.410 4.490 718,391 -0.03(-0.66%)
Jun 17, 2020 4.668 4.850 4.510 4.520 777,160 -0.14(-2.93%)
Jun 16, 2020 5.000 5.000 4.560 4.656 1,840,777 -0.75(-13.93%)
Jun 15, 2020 6.000 6.000 5.320 5.410 578,149 -0.51(-8.64%)
Jun 12, 2020 6.145 6.210 5.690 5.922 480,000 +0.26(+4.58%)
Jun 11, 2020 6.020 6.100 5.460 5.662 875,104 -0.61(-9.69%)
Jun 10, 2020 6.520 6.670 6.028 6.270 372,217 -0.21(-3.21%)
Jun 09, 2020 6.380 7.030 6.250 6.478 425,565 -0.41(-5.98%)
Jun 08, 2020 6.500 6.943 6.150 6.890 559,004 +0.52(+8.16%)
Jun 05, 2020 6.230 6.640 5.932 6.370 652,700 -0.08(-1.16%)
Jun 04, 2020 6.400 6.460 5.785 6.445 540,046 +0.50(+8.50%)
Jun 03, 2020 5.590 6.025 5.430 5.940 380,519 +0.34(+6.07%)
Jun 02, 2020 6.080 6.080 5.386 5.600 318,220 +0.01(+0.18%)
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.