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 )

0.2148 +0.0178 (+9.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 1, 2023 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 (%)
May 31, 2023 0.1900 0.2020 0.1900 0.1970 145,403 +0.00(+0.92%)
May 30, 2023 0.2150 0.2246 0.1911 0.1952 466,122 -0.02(-11.27%)
May 26, 2023 0.2212 0.2300 0.2200 0.2200 280,270 -0.00(-0.54%)
May 25, 2023 0.2300 0.2300 0.2200 0.2212 159,628 +0.00(+0.14%)
May 24, 2023 0.2390 0.2514 0.2185 0.2209 284,829 -0.00(-1.25%)
May 23, 2023 0.2300 0.2430 0.2199 0.2237 351,359 -0.02(-8.32%)
May 22, 2023 0.2220 0.2479 0.2200 0.2440 358,625 +0.02(+9.91%)
May 19, 2023 0.2451 0.2681 0.2150 0.2220 1,104,236 -0.03(-12.53%)
May 18, 2023 0.2971 0.2971 0.2400 0.2538 900,560 -0.01(-3.53%)
May 17, 2023 0.3030 0.3150 0.2558 0.2631 875,836 -0.04(-13.17%)
May 16, 2023 0.3000 0.3150 0.3000 0.3030 200,490 -0.01(-3.81%)
May 15, 2023 0.3100 0.3297 0.3000 0.3150 152,402 +0.01(+1.61%)
May 12, 2023 0.3112 0.3310 0.3050 0.3100 223,658 -0.01(-1.74%)
May 11, 2023 0.3360 0.3471 0.3111 0.3155 107,765 -0.02(-7.18%)
May 10, 2023 0.3500 0.3500 0.3284 0.3399 94,380 -0.01(-3.87%)
May 09, 2023 0.3600 0.3600 0.3201 0.3536 96,437 +0.01(+3.66%)
May 08, 2023 0.3400 0.3650 0.3400 0.3411 107,415 -0.01(-3.07%)
May 05, 2023 0.3325 0.3600 0.3300 0.3519 44,697 +0.01(+3.96%)
May 04, 2023 0.3300 0.3477 0.3200 0.3385 22,295 +0.01(+2.58%)
May 03, 2023 0.3380 0.3580 0.3300 0.3300 100,672 -0.02(-4.38%)
May 02, 2023 0.3675 0.3692 0.3380 0.3451 63,633 -0.02(-6.32%)
May 01, 2023 0.3250 0.3699 0.3250 0.3684 81,297 +0.03(+8.99%)
Apr 28, 2023 0.3220 0.3500 0.3220 0.3380 61,437 +0.02(+4.97%)
Apr 27, 2023 0.3200 0.3470 0.3199 0.3220 124,549 -0.00(-0.22%)
Apr 26, 2023 0.3500 0.3500 0.3200 0.3227 32,503 -0.01(-2.86%)
Apr 25, 2023 0.3500 0.3500 0.3200 0.3322 98,838 +0.01(+2.22%)
Apr 24, 2023 0.3397 0.3438 0.3200 0.3250 59,447 -0.01(-4.33%)
Apr 21, 2023 0.3301 0.3577 0.3200 0.3397 35,086 -0.02(-4.44%)
Apr 20, 2023 0.3200 0.3720 0.3200 0.3555 113,226 -0.01(-2.60%)
Apr 19, 2023 0.3510 0.3700 0.3500 0.3650 57,794 +0.00(+1.28%)
Apr 18, 2023 0.3570 0.3604 0.3501 0.3604 47,559 +0.01(+4.01%)
Apr 17, 2023 0.3100 0.3504 0.3100 0.3465 153,044 +0.01(+1.91%)
Apr 14, 2023 0.3201 0.3422 0.3201 0.3400 67,214 +0.01(+2.04%)
Apr 13, 2023 0.3135 0.3488 0.3135 0.3332 74,317 +0.01(+1.99%)
Apr 12, 2023 0.3080 0.3358 0.3080 0.3267 182,821 +0.01(+2.32%)
Apr 11, 2023 0.3530 0.3530 0.3100 0.3193 164,312 -0.02(-5.39%)
Apr 10, 2023 0.3300 0.3450 0.3000 0.3375 265,389 +0.01(+2.27%)
Apr 06, 2023 0.3000 0.3674 0.3000 0.3300 276,207 +0.03(+9.16%)
Apr 05, 2023 0.3200 0.3250 0.3000 0.3023 120,656 -0.02(-5.53%)
Apr 04, 2023 0.3260 0.3260 0.3064 0.3200 82,255 -0.00(-1.08%)
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.