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 (%)
Aug 31, 2020 3.625 3.625 3.350 3.390 405,267 -0.04(-1.25%)
Aug 28, 2020 3.250 3.466 3.250 3.433 276,300 +0.09(+2.80%)
Aug 27, 2020 3.250 3.444 3.250 3.340 260,544 +0.02(+0.71%)
Aug 26, 2020 3.650 3.650 3.300 3.316 280,113 -0.13(-3.88%)
Aug 25, 2020 3.190 3.555 3.190 3.450 245,317 +0.11(+3.31%)
Aug 24, 2020 3.520 3.520 3.150 3.340 401,703 +0.04(+1.20%)
Aug 21, 2020 3.500 3.500 3.270 3.300 534,800 -0.14(-4.07%)
Aug 20, 2020 3.560 3.560 3.350 3.440 625,334 -0.10(-2.80%)
Aug 19, 2020 3.735 3.850 3.490 3.539 653,752 -0.28(-7.35%)
Aug 18, 2020 3.790 3.834 3.700 3.820 543,314 +0.03(+0.82%)
Aug 17, 2020 3.800 3.880 3.680 3.789 460,831 +0.06(+1.58%)
Aug 14, 2020 3.510 3.750 3.420 3.730 500,600 +0.24(+6.88%)
Aug 13, 2020 3.400 3.560 3.210 3.490 319,659 +0.09(+2.65%)
Aug 12, 2020 3.185 3.425 3.185 3.400 337,444 +0.10(+3.02%)
Aug 11, 2020 3.500 3.610 3.280 3.300 541,150 -0.27(-7.55%)
Aug 10, 2020 3.350 3.580 3.330 3.570 527,500 +0.25(+7.53%)
Aug 07, 2020 3.210 3.470 3.210 3.320 647,300 -0.13(-3.77%)
Aug 06, 2020 3.450 3.540 3.430 3.450 390,654 -0.02(-0.58%)
Aug 05, 2020 3.549 3.610 3.450 3.470 427,076 -0.10(-2.78%)
Aug 04, 2020 3.650 3.650 3.440 3.569 422,174 -0.02(-0.57%)
Aug 03, 2020 3.500 3.600 3.490 3.590 284,339 +0.10(+2.87%)
Jul 31, 2020 3.620 3.620 3.420 3.490 359,800 -0.03(-0.79%)
Jul 30, 2020 3.520 3.600 3.495 3.518 312,067 -0.07(-2.04%)
Jul 29, 2020 3.850 4.070 3.550 3.591 528,837 -0.24(-6.33%)
Jul 28, 2020 3.780 3.860 3.660 3.834 405,053 +0.09(+2.51%)
Jul 27, 2020 3.895 3.900 3.708 3.740 408,580 +0.05(+1.29%)
Jul 24, 2020 3.650 3.710 3.600 3.692 266,800 +0.09(+2.42%)
Jul 23, 2020 3.780 3.780 3.570 3.605 328,449 +0.03(+0.84%)
Jul 22, 2020 3.800 3.802 3.510 3.575 292,162 +0.03(+0.71%)
Jul 21, 2020 3.650 3.700 3.480 3.550 483,676 -0.10(-2.83%)
Jul 20, 2020 3.761 3.800 3.550 3.653 278,918 -0.10(-2.58%)
Jul 17, 2020 3.555 3.880 3.530 3.750 373,400 +0.03(+0.78%)
Jul 16, 2020 3.625 3.840 3.528 3.721 327,947 +0.12(+3.36%)
Jul 15, 2020 3.330 3.650 3.330 3.600 364,384 +0.08(+2.29%)
Jul 14, 2020 3.370 3.666 3.370 3.519 648,813 -0.03(-0.86%)
Jul 13, 2020 4.090 4.090 3.550 3.550 829,369 -0.27(-6.95%)
Jul 10, 2020 3.840 3.840 3.562 3.815 409,800 +0.23(+6.56%)
Jul 09, 2020 3.415 3.780 3.400 3.580 403,979 +0.00(+0.14%)
Jul 08, 2020 3.685 3.730 3.480 3.575 402,553 -0.02(-0.69%)
Jul 07, 2020 3.515 3.640 3.480 3.600 627,003 -0.03(-0.83%)
Jul 06, 2020 3.800 3.900 3.570 3.630 795,078 -0.17(-4.47%)
Jul 02, 2020 3.990 3.990 3.730 3.800 553,700 -0.09(-2.31%)
Jul 01, 2020 3.810 3.990 3.810 3.890 233,127 +0.07(+1.83%)
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.