Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.5100 -0.0447 (-8.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 0.5520 0.5608 0.5100 0.5100 181,092 -0.04(-8.06%)
Feb 06, 2023 0.5700 0.5919 0.5510 0.5547 102,052 -0.03(-4.36%)
Feb 03, 2023 0.6100 0.6100 0.5598 0.5800 190,110 -0.03(-4.92%)
Feb 02, 2023 0.5530 0.6100 0.5530 0.6100 212,442 +0.04(+7.49%)
Feb 01, 2023 0.5690 0.5690 0.5340 0.5675 89,349 +0.01(+1.34%)
Jan 31, 2023 0.5360 0.5795 0.5345 0.5600 73,861 +0.02(+4.48%)
Jan 30, 2023 0.5504 0.5827 0.5360 0.5360 155,310 -0.02(-3.04%)
Jan 27, 2023 0.5698 0.5800 0.5500 0.5528 102,040 -0.01(-1.13%)
Jan 26, 2023 0.6000 0.6000 0.5400 0.5591 138,360 -0.02(-4.08%)
Jan 25, 2023 0.6200 0.6200 0.5596 0.5829 127,929 -0.03(-4.44%)
Jan 24, 2023 0.5880 0.6100 0.5569 0.6100 95,931 +0.04(+7.02%)
Jan 23, 2023 0.5600 0.5860 0.5600 0.5700 35,007 +0.01(+2.13%)
Jan 20, 2023 0.5400 0.5924 0.5400 0.5581 50,031 -0.01(-2.09%)
Jan 19, 2023 0.5500 0.5734 0.5349 0.5700 69,907 +0.03(+4.82%)
Jan 18, 2023 0.5560 0.5924 0.5438 0.5438 66,008 -0.03(-5.92%)
Jan 17, 2023 0.5500 0.5907 0.5410 0.5780 88,823 +0.04(+6.84%)
Jan 13, 2023 0.5840 0.5840 0.5410 0.5410 97,002 -0.03(-5.67%)
Jan 12, 2023 0.5700 0.5839 0.5585 0.5735 70,937 +0.01(+2.41%)
Jan 11, 2023 0.5362 0.5600 0.5362 0.5600 53,223 +0.02(+3.51%)
Jan 10, 2023 0.5000 0.5678 0.5000 0.5410 85,624 -0.01(-1.46%)
Jan 09, 2023 0.5260 0.5852 0.5260 0.5490 80,942 -0.02(-2.83%)
Jan 06, 2023 0.5900 0.5900 0.5502 0.5650 68,520 -0.01(-2.16%)
Jan 05, 2023 0.5000 0.6009 0.5000 0.5775 113,924 +0.03(+5.00%)
Jan 04, 2023 0.5336 0.5500 0.5177 0.5500 76,790 +0.02(+4.36%)
Jan 03, 2023 0.5183 0.5500 0.4950 0.5270 55,656 +0.01(+1.68%)
Dec 30, 2022 0.4855 0.5699 0.4810 0.5183 264,989 -0.01(-2.15%)
Dec 29, 2022 0.5060 0.6051 0.4954 0.5297 337,526 +0.02(+3.70%)
Dec 28, 2022 0.5000 0.5522 0.4700 0.5108 392,031 +0.01(+1.15%)
Dec 27, 2022 0.5200 0.5200 0.4735 0.5050 180,511 -0.01(-2.00%)
Dec 23, 2022 0.5100 0.5200 0.4960 0.5153 103,821 +0.01(+1.00%)
Dec 22, 2022 0.5400 0.5700 0.5101 0.5102 161,873 -0.04(-6.59%)
Dec 21, 2022 0.5310 0.5600 0.5240 0.5462 200,093 -0.00(-0.69%)
Dec 20, 2022 0.5250 0.5759 0.5200 0.5500 215,919 -0.01(-1.79%)
Dec 19, 2022 0.6000 0.6017 0.5556 0.5600 156,772 -0.04(-6.62%)
Dec 16, 2022 0.6017 0.6400 0.5820 0.5997 224,156 -0.04(-6.71%)
Dec 15, 2022 0.7230 0.7300 0.6428 0.6428 61,976 -0.07(-9.52%)
Dec 14, 2022 0.6180 0.7144 0.6180 0.7104 125,743 +0.03(+4.47%)
Dec 13, 2022 0.6500 0.7149 0.6500 0.6800 113,293 -0.03(-4.23%)
Dec 12, 2022 0.6060 0.7199 0.6060 0.7100 155,962 +0.01(+2.01%)
Dec 09, 2022 0.6200 0.7001 0.5452 0.6960 569,157 +0.08(+12.58%)
Dec 08, 2022 0.5500 0.6371 0.5260 0.6182 236,278 +0.05(+9.65%)
Dec 07, 2022 0.5580 0.6190 0.5580 0.5638 157,053 -0.06(-9.86%)
Dec 06, 2022 0.6385 0.6615 0.6004 0.6255 116,135 -0.04(-6.54%)
Dec 05, 2022 0.6447 0.6944 0.5950 0.6693 144,597 +0.01(+1.47%)
Dec 02, 2022 0.5810 0.6899 0.5810 0.6596 230,839 +0.03(+4.38%)
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.