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 )

0.2357 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 28, 2021 4.200 4.790 4.200 4.770 573,163 +0.35(+8.04%)
May 27, 2021 4.200 4.430 4.091 4.415 234,362 +0.26(+6.37%)
May 26, 2021 3.850 4.160 3.801 4.151 248,764 +0.25(+6.43%)
May 25, 2021 3.830 3.900 3.693 3.900 184,415 +0.15(+4.00%)
May 24, 2021 3.570 4.000 3.570 3.750 123,313 +0.01(+0.37%)
May 21, 2021 3.390 3.750 3.390 3.736 161,163 +0.18(+4.95%)
May 20, 2021 3.570 3.600 3.480 3.560 125,383 +0.00(+0.00%)
May 19, 2021 3.585 3.670 3.420 3.560 154,673 -0.01(-0.28%)
May 18, 2021 3.420 3.600 3.360 3.570 165,173 +0.16(+4.69%)
May 17, 2021 3.220 3.450 3.160 3.410 230,834 +0.14(+4.28%)
May 14, 2021 3.340 3.450 3.227 3.270 216,561 -0.01(-0.30%)
May 13, 2021 3.320 3.470 3.150 3.280 321,581 -0.08(-2.24%)
May 12, 2021 3.615 3.705 3.348 3.355 426,153 -0.26(-7.08%)
May 11, 2021 3.650 3.960 3.570 3.611 427,102 -0.36(-9.04%)
May 10, 2021 3.980 4.100 3.935 3.970 364,542 -0.00(-0.01%)
May 07, 2021 3.900 4.040 3.790 3.970 296,445 +0.13(+3.39%)
May 06, 2021 3.765 3.990 3.765 3.840 232,392 -0.09(-2.29%)
May 05, 2021 4.032 4.070 3.850 3.930 187,157 -0.07(-1.87%)
May 04, 2021 3.850 4.005 3.750 4.005 299,503 +0.10(+2.68%)
May 03, 2021 4.010 4.150 3.850 3.900 307,942 -0.11(-2.74%)
Apr 30, 2021 4.060 4.152 3.950 4.010 225,900 -0.05(-1.23%)
Apr 29, 2021 3.930 4.140 3.920 4.060 353,542 +0.13(+3.31%)
Apr 28, 2021 3.920 3.940 3.570 3.930 167,073 +0.06(+1.54%)
Apr 27, 2021 3.950 4.041 3.820 3.870 421,982 -0.07(-1.76%)
Apr 26, 2021 4.102 4.210 3.930 3.940 311,935 -0.07(-1.75%)
Apr 23, 2021 3.950 4.085 3.950 4.010 119,800 +0.04(+0.92%)
Apr 22, 2021 4.000 4.150 3.950 3.974 225,502 -0.01(-0.16%)
Apr 21, 2021 3.880 4.005 3.770 3.980 267,197 +0.08(+1.98%)
Apr 20, 2021 4.030 4.050 3.850 3.903 389,935 -0.11(-2.69%)
Apr 19, 2021 4.040 4.120 3.950 4.011 263,926 -0.05(-1.22%)
Apr 16, 2021 4.100 4.150 3.920 4.060 338,100 -0.04(-0.99%)
Apr 15, 2021 4.260 4.270 4.050 4.100 192,241 -0.08(-1.90%)
Apr 14, 2021 4.070 4.270 4.070 4.180 365,915 -0.00(-0.12%)
Apr 13, 2021 4.172 4.300 4.100 4.185 326,947 -0.12(-2.67%)
Apr 12, 2021 4.510 4.515 4.210 4.300 282,561 -0.21(-4.59%)
Apr 09, 2021 4.470 4.610 4.320 4.507 280,600 +0.04(+0.83%)
Apr 08, 2021 4.140 4.480 4.140 4.470 275,710 +0.11(+2.53%)
Apr 07, 2021 4.750 4.750 4.294 4.360 263,132 -0.28(-5.98%)
Apr 06, 2021 4.660 4.850 4.600 4.637 187,960 -0.02(-0.49%)
Apr 05, 2021 4.500 4.830 4.500 4.660 343,483 +0.13(+2.87%)
Apr 01, 2021 4.450 4.650 4.450 4.530 186,400 +0.03(+0.67%)
Mar 31, 2021 4.400 4.750 4.400 4.500 241,208 +0.10(+2.27%)
Mar 30, 2021 4.500 4.520 4.300 4.400 291,084 -0.12(-2.65%)
Mar 29, 2021 4.800 4.830 4.500 4.520 186,636 -0.18(-3.91%)
Mar 26, 2021 4.750 4.800 4.605 4.704 173,900 +0.01(+0.30%)
Mar 25, 2021 4.420 4.750 4.375 4.690 354,246 +0.27(+6.11%)
Mar 24, 2021 4.300 4.790 4.300 4.420 304,701 -0.14(-3.07%)
Mar 23, 2021 4.950 4.950 4.530 4.560 223,334 -0.20(-4.20%)
Mar 22, 2021 5.000 5.000 4.700 4.760 336,187 -0.17(-3.45%)
Mar 19, 2021 4.990 5.280 4.849 4.930 276,500 -0.19(-3.71%)
Mar 18, 2021 5.150 5.390 5.000 5.120 312,995 -0.09(-1.81%)
Mar 17, 2021 5.140 5.250 4.911 5.214 305,356 +0.07(+1.45%)
Mar 16, 2021 5.050 5.190 4.939 5.140 365,013 +0.09(+1.79%)
Mar 15, 2021 5.190 5.203 4.860 5.050 352,636 +0.12(+2.42%)
Mar 12, 2021 4.760 4.960 4.600 4.930 308,400 +0.09(+1.86%)
Mar 11, 2021 4.596 4.853 4.547 4.840 423,785 +0.34(+7.56%)
Mar 10, 2021 4.800 5.000 4.356 4.500 565,679 -0.21(-4.42%)
Mar 09, 2021 4.480 4.740 4.415 4.708 388,442 +0.34(+7.73%)
Mar 08, 2021 4.590 4.670 4.340 4.370 357,721 -0.21(-4.59%)
Mar 05, 2021 4.761 4.900 4.065 4.580 879,100 -0.14(-2.97%)
Mar 04, 2021 4.850 5.000 4.400 4.720 746,385 -0.10(-2.01%)
Mar 03, 2021 4.975 5.100 4.770 4.817 491,535 -0.02(-0.38%)
Mar 02, 2021 5.100 5.150 4.820 4.835 272,578 -0.09(-1.93%)
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.