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, 2021 2.340 2.470 2.340 2.458 672,590 +0.08(+3.15%)
Aug 30, 2021 2.330 2.400 2.330 2.383 456,256 -0.08(-3.18%)
Aug 27, 2021 2.540 2.610 2.460 2.461 435,944 -0.10(-3.91%)
Aug 26, 2021 2.620 2.650 2.510 2.561 225,322 -0.08(-3.09%)
Aug 25, 2021 2.510 2.830 2.510 2.643 169,600 -0.07(-2.48%)
Aug 24, 2021 2.860 2.860 2.520 2.710 176,006 +0.02(+0.74%)
Aug 23, 2021 2.840 2.840 2.610 2.690 330,641 +0.08(+3.03%)
Aug 20, 2021 2.840 2.840 2.600 2.611 380,091 -0.08(-2.94%)
Aug 19, 2021 2.750 2.900 2.690 2.690 319,953 -0.21(-7.24%)
Aug 18, 2021 2.850 3.190 2.850 2.900 200,776 -0.06(-2.03%)
Aug 17, 2021 3.080 3.080 2.830 2.960 327,014 -0.09(-2.95%)
Aug 16, 2021 3.250 3.505 3.030 3.050 270,896 -0.32(-9.50%)
Aug 13, 2021 3.130 3.380 3.070 3.370 250,092 +0.27(+8.62%)
Aug 12, 2021 3.520 3.520 3.080 3.103 236,479 -0.23(-6.83%)
Aug 11, 2021 3.140 3.460 3.140 3.330 229,671 -0.02(-0.60%)
Aug 10, 2021 3.430 3.430 3.080 3.350 148,080 +0.12(+3.72%)
Aug 09, 2021 3.100 3.430 3.100 3.230 182,247 -0.02(-0.62%)
Aug 06, 2021 3.090 3.290 3.050 3.250 197,317 +0.16(+5.18%)
Aug 05, 2021 3.170 3.310 2.820 3.090 252,619 +0.06(+1.98%)
Aug 04, 2021 2.975 3.172 2.975 3.030 123,069 -0.09(-2.88%)
Aug 03, 2021 3.210 3.220 3.090 3.120 88,890 -0.08(-2.65%)
Aug 02, 2021 2.920 3.230 2.920 3.205 134,618 +0.00(+0.07%)
Jul 30, 2021 3.540 3.540 3.050 3.203 171,113 -0.08(-2.32%)
Jul 29, 2021 3.450 3.500 3.270 3.279 98,778 -0.10(-2.99%)
Jul 28, 2021 3.171 3.410 3.154 3.380 204,102 +0.26(+8.23%)
Jul 27, 2021 3.160 3.190 3.100 3.123 228,552 -0.07(-2.10%)
Jul 26, 2021 3.200 3.430 3.130 3.190 122,090 -0.04(-1.24%)
Jul 23, 2021 3.200 3.300 3.150 3.230 165,246 -0.02(-0.62%)
Jul 22, 2021 3.500 3.500 3.205 3.250 134,325 -0.09(-2.59%)
Jul 21, 2021 3.200 3.337 3.150 3.336 129,412 +0.19(+5.92%)
Jul 20, 2021 3.100 3.232 3.060 3.150 190,473 +0.05(+1.54%)
Jul 19, 2021 3.200 3.200 3.030 3.102 251,798 -0.10(-3.06%)
Jul 16, 2021 3.360 3.400 3.200 3.200 168,365 -0.14(-4.19%)
Jul 15, 2021 3.300 3.410 3.290 3.340 188,728 -0.01(-0.30%)
Jul 14, 2021 3.350 3.680 3.330 3.350 186,963 -0.17(-4.83%)
Jul 13, 2021 3.330 3.580 3.330 3.520 207,522 +0.18(+5.29%)
Jul 12, 2021 3.500 3.500 3.340 3.343 260,894 -0.08(-2.25%)
Jul 09, 2021 3.400 3.490 3.350 3.420 197,683 +0.02(+0.50%)
Jul 08, 2021 3.380 3.600 3.320 3.403 301,986 -0.04(-1.16%)
Jul 07, 2021 3.380 3.620 3.380 3.443 218,943 -0.08(-2.19%)
Jul 06, 2021 3.525 3.720 3.330 3.520 372,001 -0.17(-4.61%)
Jul 02, 2021 3.610 3.753 3.500 3.690 161,658 +0.04(+1.10%)
Jul 01, 2021 3.445 3.920 3.420 3.650 126,129 +0.08(+2.24%)
Jun 30, 2021 3.587 3.724 3.380 3.570 207,108 -0.06(-1.65%)
Jun 29, 2021 3.670 3.800 3.570 3.630 271,768 -0.09(-2.50%)
Jun 28, 2021 3.875 3.940 3.695 3.723 700,000 -0.21(-5.34%)
Jun 25, 2021 4.000 4.100 3.901 3.933 147,817 -0.10(-2.53%)
Jun 24, 2021 3.990 4.040 3.830 4.035 228,009 +0.18(+4.80%)
Jun 23, 2021 3.950 3.975 3.850 3.850 282,407 -0.05(-1.28%)
Jun 22, 2021 3.991 4.110 3.870 3.900 119,849 -0.12(-2.99%)
Jun 21, 2021 3.998 4.079 3.930 4.020 138,437 +0.04(+1.01%)
Jun 18, 2021 3.990 4.079 3.940 3.980 114,975 -0.07(-1.74%)
Jun 17, 2021 4.040 4.166 3.983 4.051 133,574 +0.05(+1.15%)
Jun 16, 2021 4.255 4.272 4.000 4.005 205,676 -0.15(-3.50%)
Jun 15, 2021 4.320 4.350 4.140 4.150 173,305 -0.21(-4.71%)
Jun 14, 2021 4.390 4.480 4.330 4.355 87,086 -0.03(-0.79%)
Jun 11, 2021 4.350 4.458 4.292 4.390 112,787 +0.03(+0.77%)
Jun 10, 2021 4.580 4.630 4.323 4.356 303,517 -0.27(-5.75%)
Jun 09, 2021 4.590 4.750 4.549 4.622 213,438 +0.03(+0.70%)
Jun 08, 2021 4.720 4.740 4.520 4.590 125,835 -0.06(-1.29%)
Jun 07, 2021 4.600 4.750 4.500 4.650 131,824 +0.08(+1.74%)
Jun 04, 2021 4.600 4.624 4.360 4.571 173,518 -0.03(-0.65%)
Jun 03, 2021 4.750 4.760 4.530 4.601 138,851 -0.15(-3.15%)
Jun 02, 2021 4.525 4.753 4.500 4.750 239,367 +0.23(+5.09%)
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.