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 (%)
Sep 30, 2022 0.4045 0.4226 0.3785 0.4071 96,930 +0.01(+1.93%)
Sep 29, 2022 0.4500 0.4500 0.3861 0.3994 58,213 -0.02(-3.76%)
Sep 28, 2022 0.3945 0.4429 0.3818 0.4150 59,207 +0.01(+3.75%)
Sep 27, 2022 0.4050 0.4167 0.3550 0.4000 111,709 +0.00(+0.00%)
Sep 26, 2022 0.3890 0.4206 0.3778 0.4000 135,220 +0.01(+2.59%)
Sep 23, 2022 0.3900 0.4000 0.3600 0.3899 285,068 +0.00(+1.27%)
Sep 22, 2022 0.4500 0.4500 0.3754 0.3850 249,594 -0.02(-6.10%)
Sep 21, 2022 0.4300 0.4300 0.3940 0.4100 276,440 -0.02(-4.65%)
Sep 20, 2022 0.4000 0.4700 0.4000 0.4300 125,361 -0.00(-0.92%)
Sep 19, 2022 0.4400 0.4619 0.4200 0.4340 166,715 -0.02(-3.56%)
Sep 16, 2022 0.4380 0.4886 0.4380 0.4500 211,954 -0.03(-6.25%)
Sep 15, 2022 0.5000 0.5272 0.4800 0.4800 133,768 -0.02(-4.00%)
Sep 14, 2022 0.5348 0.5348 0.5000 0.5000 126,230 -0.02(-3.34%)
Sep 13, 2022 0.5650 0.5650 0.5066 0.5173 116,190 -0.04(-6.78%)
Sep 12, 2022 0.5740 0.5999 0.5501 0.5549 95,730 -0.01(-1.84%)
Sep 09, 2022 0.4907 0.5655 0.4907 0.5653 99,987 +0.07(+13.06%)
Sep 08, 2022 0.4640 0.5276 0.4640 0.5000 96,462 +0.00(+0.00%)
Sep 07, 2022 0.5100 0.5456 0.5000 0.5000 130,164 -0.02(-3.85%)
Sep 06, 2022 0.5342 0.5553 0.5200 0.5200 115,880 -0.03(-5.45%)
Sep 02, 2022 0.5303 0.6000 0.5200 0.5500 65,041 +0.01(+2.44%)
Sep 01, 2022 0.5700 0.5791 0.5317 0.5369 194,191 -0.04(-6.19%)
Aug 31, 2022 0.5434 0.6500 0.5434 0.5723 77,717 +0.00(+0.60%)
Aug 30, 2022 0.6000 0.6640 0.5652 0.5689 165,547 -0.07(-10.38%)
Aug 29, 2022 0.6219 0.6655 0.6054 0.6348 50,028 -0.01(-0.81%)
Aug 26, 2022 0.5501 0.8500 0.5460 0.6400 275,539 +0.06(+10.34%)
Aug 25, 2022 0.5630 0.6400 0.5500 0.5800 207,047 -0.03(-4.21%)
Aug 24, 2022 0.5639 0.6055 0.5500 0.6055 77,293 +0.05(+8.38%)
Aug 23, 2022 0.5612 0.6087 0.5323 0.5587 167,321 -0.00(-0.23%)
Aug 22, 2022 0.5200 0.6004 0.5200 0.5600 202,988 +0.01(+1.82%)
Aug 19, 2022 0.6930 0.6930 0.5500 0.5500 193,659 -0.13(-18.65%)
Aug 18, 2022 0.7520 0.7992 0.6761 0.6761 129,709 -0.08(-10.14%)
Aug 17, 2022 0.6419 0.7680 0.6324 0.7524 175,027 +0.10(+16.15%)
Aug 16, 2022 0.6450 0.6600 0.6367 0.6478 80,316 -0.00(-0.34%)
Aug 15, 2022 0.6600 0.6921 0.6117 0.6500 109,571 +0.01(+1.55%)
Aug 12, 2022 0.5630 0.6401 0.5630 0.6401 65,831 +0.03(+5.37%)
Aug 11, 2022 0.5900 0.6400 0.5828 0.6075 148,332 +0.02(+2.97%)
Aug 10, 2022 0.5700 0.6041 0.5700 0.5900 84,779 +0.02(+3.51%)
Aug 09, 2022 0.6090 0.6180 0.5700 0.5700 123,246 -0.04(-6.56%)
Aug 08, 2022 0.6460 0.6657 0.6000 0.6100 225,904 -0.04(-5.59%)
Aug 05, 2022 0.6459 0.6700 0.6326 0.6461 126,325 -0.02(-3.57%)
Aug 04, 2022 0.6500 0.6798 0.6500 0.6700 85,574 +0.00(+0.00%)
Aug 03, 2022 0.7500 0.7500 0.6600 0.6700 104,238 -0.02(-2.69%)
Aug 02, 2022 0.7101 0.7240 0.6800 0.6885 130,359 -0.03(-4.37%)
Aug 01, 2022 0.7500 0.7804 0.7000 0.7200 77,309 +0.01(+1.41%)
Jul 29, 2022 0.6600 0.7200 0.6600 0.7100 99,929 +0.02(+2.90%)
Jul 28, 2022 0.6600 0.6900 0.6500 0.6900 57,265 +0.04(+5.73%)
Jul 27, 2022 0.6600 0.6600 0.6400 0.6526 63,841 +0.00(+0.76%)
Jul 26, 2022 0.5400 0.7797 0.5400 0.6477 290,120 +0.08(+13.47%)
Jul 25, 2022 0.5758 0.5800 0.5501 0.5708 40,198 -0.01(-1.19%)
Jul 22, 2022 0.6193 0.6300 0.5610 0.5777 97,323 -0.01(-2.08%)
Jul 21, 2022 0.5800 0.6325 0.5800 0.5900 96,611 -0.02(-3.45%)
Jul 20, 2022 0.4700 0.6648 0.4700 0.6111 265,746 +0.09(+17.16%)
Jul 19, 2022 0.5000 0.5294 0.4760 0.5216 67,455 +0.02(+4.32%)
Jul 18, 2022 0.4600 0.5600 0.4473 0.5000 138,078 +0.00(+0.66%)
Jul 15, 2022 0.5130 0.5275 0.4900 0.4967 61,732 -0.02(-3.53%)
Jul 14, 2022 0.4585 0.5200 0.4561 0.5149 53,592 +0.03(+6.63%)
Jul 13, 2022 0.4908 0.5088 0.4359 0.4829 110,437 +0.05(+11.78%)
Jul 12, 2022 0.4180 0.4898 0.4180 0.4320 116,539 -0.03(-6.11%)
Jul 11, 2022 0.5050 0.5074 0.4601 0.4601 83,838 -0.05(-9.21%)
Jul 08, 2022 0.4894 0.5177 0.4800 0.5068 126,756 +0.02(+4.65%)
Jul 07, 2022 0.4700 0.5041 0.4260 0.4843 106,220 +0.01(+3.04%)
Jul 06, 2022 0.4276 0.4782 0.4276 0.4700 127,464 -0.01(-2.08%)
Jul 05, 2022 0.4916 0.5052 0.4547 0.4800 83,075 +0.01(+1.74%)
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.