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, 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%)
Jul 01, 2022 0.4400 0.5200 0.3942 0.4718 39,613 +0.02(+4.22%)
Jun 30, 2022 0.5002 0.5002 0.4213 0.4527 60,089 +0.01(+1.78%)
Jun 29, 2022 0.5149 0.5234 0.4448 0.4448 201,385 -0.06(-12.27%)
Jun 28, 2022 0.5491 0.5548 0.5000 0.5070 133,679 -0.03(-4.93%)
Jun 27, 2022 0.5400 0.5400 0.5200 0.5333 70,529 +0.01(+2.56%)
Jun 24, 2022 0.5000 0.5400 0.4620 0.5200 185,030 +0.05(+10.64%)
Jun 23, 2022 0.4458 0.4955 0.4441 0.4700 78,328 +0.00(+0.71%)
Jun 22, 2022 0.4700 0.5009 0.4427 0.4667 253,329 +0.01(+1.46%)
Jun 21, 2022 0.5500 0.5500 0.4171 0.4600 83,414 +0.03(+5.87%)
Jun 17, 2022 0.4300 0.4500 0.4130 0.4345 124,047 +0.00(+1.05%)
Jun 16, 2022 0.4950 0.5155 0.4100 0.4300 277,449 -0.03(-6.72%)
Jun 15, 2022 0.4600 0.4750 0.4500 0.4610 73,097 -0.01(-1.50%)
Jun 14, 2022 0.5130 0.5130 0.4291 0.4680 161,450 +0.02(+4.00%)
Jun 13, 2022 0.4840 0.5181 0.4450 0.4500 258,676 -0.07(-12.67%)
Jun 10, 2022 0.4531 0.5500 0.4531 0.5153 231,389 -0.00(-0.31%)
Jun 09, 2022 0.5200 0.5416 0.5000 0.5169 75,961 -0.01(-1.26%)
Jun 08, 2022 0.4570 0.5500 0.4570 0.5235 111,382 -0.01(-2.09%)
Jun 07, 2022 0.4487 0.5769 0.4275 0.5347 317,669 +0.07(+15.94%)
Jun 06, 2022 0.4686 0.4900 0.4500 0.4612 124,370 -0.00(-0.60%)
Jun 03, 2022 0.4857 0.4998 0.4500 0.4640 123,577 -0.02(-4.55%)
Jun 02, 2022 0.4365 0.4900 0.4365 0.4861 181,831 +0.03(+7.07%)
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.