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 )

0.2005 -0.0067 (-3.23%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Feb 28, 2022 1.020 1.180 1.020 1.180 220,954 +0.07(+6.32%)
Feb 25, 2022 1.050 1.110 1.060 1.110 192,360 +0.01(+0.91%)
Feb 24, 2022 1.000 1.100 0.9500 1.100 369,070 +0.03(+2.80%)
Feb 23, 2022 1.100 1.170 1.050 1.070 249,875 -0.07(-6.14%)
Feb 22, 2022 1.100 1.280 1.100 1.140 291,544 -0.07(-5.39%)
Feb 18, 2022 1.205 0 -0.05(-4.37%)
Feb 17, 2022 1.500 1.500 1.250 1.260 392,542 -0.10(-7.35%)
Feb 16, 2022 1.490 1.490 1.290 1.360 218,910 -0.06(-4.22%)
Feb 15, 2022 1.350 1.460 1.340 1.420 243,519 +0.07(+5.18%)
Feb 14, 2022 1.590 1.600 1.320 1.350 567,106 -0.21(-13.46%)
Feb 11, 2022 1.380 1.570 1.380 1.560 757,355 +0.17(+11.83%)
Feb 10, 2022 1.290 1.450 1.157 1.395 767,687 +0.15(+11.60%)
Feb 09, 2022 1.090 1.280 1.090 1.250 497,212 +0.12(+10.62%)
Feb 08, 2022 1.110 1.140 1.025 1.130 381,351 +0.08(+8.13%)
Feb 07, 2022 1.080 1.080 1.020 1.045 196,785 +0.02(+1.51%)
Feb 04, 2022 0.9665 1.060 0.9430 1.030 245,367 +0.03(+2.95%)
Feb 03, 2022 1.010 0.9959 1.000 234,594 -0.01(-1.48%)
Feb 02, 2022 1.110 1.170 1.010 1.015 317,436 -0.06(-6.01%)
Feb 01, 2022 0.9900 1.090 0.9900 1.080 301,349 +0.08(+8.48%)
Jan 31, 2022 0.8790 1.010 0.9955 362,931 +0.12(+14.06%)
Jan 28, 2022 0.8530 0.9076 0.8000 0.8728 121,998 -0.00(-0.03%)
Jan 27, 2022 0.8870 0.9720 0.8631 0.8731 217,366 -0.05(-5.00%)
Jan 26, 2022 0.9050 0.9690 0.9000 0.9191 188,676 -0.00(-0.10%)
Jan 25, 2022 0.8700 0.9533 0.8210 0.9200 176,329 +0.03(+3.31%)
Jan 24, 2022 0.9000 0.9500 0.8000 0.8905 654,639 -0.05(-5.27%)
Jan 21, 2022 1.010 1.050 0.9300 0.9400 536,823 -0.07(-6.93%)
Jan 20, 2022 1.050 1.070 1.000 1.010 327,948 -0.02(-1.94%)
Jan 19, 2022 1.050 1.130 1.010 1.030 295,126 -0.05(-4.63%)
Jan 18, 2022 1.010 1.160 1.000 1.080 476,677 +0.02(+2.22%)
Jan 14, 2022 1.056 0 +0.02(+1.59%)
Jan 13, 2022 1.100 1.134 1.040 1.040 208,073 -0.04(-3.70%)
Jan 12, 2022 1.130 1.130 0.9900 1.080 382,340 +0.04(+3.85%)
Jan 11, 2022 1.090 1.090 0.9840 1.040 209,858 +0.01(+0.97%)
Jan 10, 2022 1.070 1.095 1.005 1.030 187,871 +0.00(+0.00%)
Jan 07, 2022 1.010 1.050 1.000 1.030 214,391 +0.03(+2.49%)
Jan 06, 2022 1.050 1.050 0.9895 1.005 345,224 -0.01(-0.99%)
Jan 05, 2022 1.000 1.079 0.9952 1.015 274,868 -0.04(-3.33%)
Jan 04, 2022 1.100 1.100 1.000 1.050 250,715 +0.00(+0.00%)
Jan 03, 2022 1.110 1.110 1.000 1.050 203,945 +0.03(+2.94%)
Dec 31, 2021 1.020 1.063 1.020 1.020 773,830 -0.03(-2.86%)
Dec 30, 2021 1.010 1.110 1.010 1.050 869,090 -0.01(-0.94%)
Dec 29, 2021 1.040 1.132 1.040 1.060 1,014,571 -0.06(-5.78%)
Dec 28, 2021 1.100 1.130 1.100 1.125 368,433 +0.00(+0.00%)
Dec 27, 2021 1.140 1.160 1.100 1.125 549,155 -0.02(-1.75%)
Dec 23, 2021 1.120 1.160 1.085 1.145 429,112 +0.02(+1.91%)
Dec 22, 2021 1.140 1.170 1.100 1.123 300,472 -0.02(-1.45%)
Dec 21, 2021 1.050 1.180 1.050 1.140 397,305 +0.03(+2.70%)
Dec 20, 2021 1.280 1.290 1.020 1.110 702,627 -0.01(-0.85%)
Dec 17, 2021 1.080 1.120 1.080 1.119 429,731 +0.09(+8.69%)
Dec 16, 2021 1.020 1.130 1.020 1.030 266,858 -0.05(-4.63%)
Dec 15, 2021 1.000 1.080 0.9993 1.080 349,731 +0.03(+2.86%)
Dec 14, 2021 1.160 1.160 1.026 1.050 588,630 -0.05(-4.98%)
Dec 13, 2021 1.180 1.220 1.090 1.105 829,142 -0.10(-8.68%)
Dec 10, 2021 1.180 1.285 1.180 1.210 409,253 -0.05(-3.89%)
Dec 09, 2021 1.410 1.410 1.210 1.259 383,340 -0.09(-6.74%)
Dec 08, 2021 1.230 1.360 1.220 1.350 349,627 +0.11(+8.87%)
Dec 07, 2021 1.230 1.332 1.230 1.240 399,394 +0.01(+0.81%)
Dec 06, 2021 1.210 1.270 1.170 1.230 316,718 +0.01(+0.82%)
Dec 03, 2021 1.290 1.290 1.200 1.220 372,348 -0.07(-5.43%)
Dec 02, 2021 1.230 1.300 1.230 1.290 305,410 +0.04(+3.20%)
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.