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 )

0.1066 -0.0034 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1023 0.1100 0.1014 0.1066 164,763 -0.00(-3.09%)
Dec 19, 2024 0.1046 0.1100 0.0999 0.1100 242,342 +0.01(+6.80%)
Dec 18, 2024 0.0999 0.1052 0.0999 0.1030 174,240 -0.00(-1.72%)
Dec 17, 2024 0.1151 0.1151 0.0999 0.1048 719,743 -0.01(-7.83%)
Dec 16, 2024 0.1080 0.1190 0.1054 0.1137 283,827 +0.00(+4.60%)
Dec 13, 2024 0.1108 0.1108 0.1054 0.1087 230,580 -0.00(-0.73%)
Dec 12, 2024 0.1055 0.1106 0.1019 0.1095 367,461 +0.01(+5.80%)
Dec 11, 2024 0.1000 0.1136 0.1000 0.1035 224,409 -0.00(-2.17%)
Dec 10, 2024 0.1119 0.1197 0.1024 0.1058 383,173 -0.01(-8.00%)
Dec 09, 2024 0.1187 0.1232 0.1112 0.1150 195,707 -0.00(-3.12%)
Dec 06, 2024 0.1150 0.1200 0.1110 0.1187 88,561 -0.00(-1.08%)
Dec 05, 2024 0.1200 0.1256 0.1150 0.1200 320,914 -0.00(-2.12%)
Dec 04, 2024 0.1190 0.1260 0.1190 0.1226 114,960 -0.00(-1.13%)
Dec 03, 2024 0.1150 0.1300 0.1150 0.1240 289,296 +0.00(+1.39%)
Dec 02, 2024 0.1150 0.1300 0.1150 0.1223 311,729 -0.00(-2.55%)
Nov 29, 2024 0.1300 0.1300 0.1225 0.1255 31,062 +0.00(+1.21%)
Nov 27, 2024 0.1150 0.1255 0.1150 0.1240 297,496 +0.00(+3.33%)
Nov 26, 2024 0.1190 0.1270 0.1190 0.1200 166,323 -0.00(-0.83%)
Nov 25, 2024 0.1260 0.1399 0.1114 0.1210 893,417 -0.01(-6.56%)
Nov 22, 2024 0.1251 0.1330 0.1230 0.1295 123,972 +0.00(+3.02%)
Nov 21, 2024 0.1250 0.1390 0.1185 0.1257 783,154 +0.00(+0.56%)
Nov 20, 2024 0.1250 0.1400 0.1250 0.1250 110,737 -0.01(-3.85%)
Nov 19, 2024 0.1381 0.1400 0.1300 0.1300 126,886 -0.01(-6.20%)
Nov 18, 2024 0.1370 0.1390 0.1370 0.1386 72,503 +0.00(+0.43%)
Nov 15, 2024 0.1470 0.1470 0.1338 0.1380 130,229 +0.00(+1.10%)
Nov 14, 2024 0.1350 0.1470 0.1350 0.1365 156,765 -0.00(-2.50%)
Nov 13, 2024 0.1300 0.1442 0.1300 0.1400 194,133 -0.00(-0.50%)
Nov 12, 2024 0.1343 0.1462 0.1275 0.1407 376,904 +0.01(+3.76%)
Nov 11, 2024 0.1389 0.1389 0.1236 0.1356 133,733 +0.00(+2.34%)
Nov 08, 2024 0.1250 0.1450 0.1250 0.1325 233,886 -0.00(-1.85%)
Nov 07, 2024 0.1350 0.1425 0.1256 0.1350 228,599 +0.00(+1.58%)
Nov 06, 2024 0.1400 0.1500 0.1300 0.1329 270,992 -0.01(-8.97%)
Nov 05, 2024 0.1517 0.1550 0.1450 0.1460 87,881 -0.01(-3.95%)
Nov 04, 2024 0.1494 0.1531 0.1366 0.1520 329,158 +0.00(+1.33%)
Nov 01, 2024 0.1425 0.1500 0.1311 0.1500 182,507 +0.01(+4.90%)
Oct 31, 2024 0.1343 0.1474 0.1343 0.1430 72,157 +0.01(+6.48%)
Oct 30, 2024 0.1263 0.1561 0.1263 0.1343 115,927 -0.01(-4.07%)
Oct 29, 2024 0.1290 0.1562 0.1290 0.1400 211,620 -0.01(-4.50%)
Oct 28, 2024 0.1232 0.1519 0.1232 0.1466 85,403 +0.01(+4.71%)
Oct 25, 2024 0.1436 0.1436 0.1295 0.1400 254,293 +0.01(+3.70%)
Oct 24, 2024 0.1213 0.1400 0.1213 0.1350 96,579 +0.01(+3.85%)
Oct 23, 2024 0.1300 0.1312 0.1251 0.1300 131,427 +0.01(+4.00%)
Oct 22, 2024 0.1250 0.1313 0.1250 0.1250 113,037 -0.00(-0.64%)
Oct 21, 2024 0.1256 0.1274 0.1250 0.1258 122,271 -0.00(-0.63%)
Oct 18, 2024 0.1200 0.1275 0.1200 0.1266 91,415 -0.00(-0.63%)
Oct 17, 2024 0.1250 0.1275 0.1250 0.1274 127,599 -0.00(-0.08%)
Oct 16, 2024 0.1228 0.1300 0.1205 0.1275 106,223 +0.00(+1.76%)
Oct 15, 2024 0.1250 0.1300 0.1200 0.1253 163,398 +0.00(+0.24%)
Oct 14, 2024 0.1200 0.1300 0.1200 0.1250 335,832 -0.00(-1.57%)
Oct 11, 2024 0.1290 0.1310 0.1235 0.1270 164,529 -0.00(-1.55%)
Oct 10, 2024 0.1310 0.1310 0.1270 0.1290 48,594 -0.00(-1.15%)
Oct 09, 2024 0.1310 0.1310 0.1270 0.1305 126,515 +0.00(+0.38%)
Oct 08, 2024 0.1275 0.1310 0.1250 0.1300 85,413 +0.00(+0.00%)
Oct 07, 2024 0.1322 0.1377 0.1275 0.1300 175,591 +0.00(+1.96%)
Oct 04, 2024 0.1200 0.1359 0.1200 0.1275 214,421 -0.00(-1.92%)
Oct 03, 2024 0.1360 0.1448 0.1280 0.1300 243,459 -0.01(-6.81%)
Oct 02, 2024 0.1331 0.1400 0.1331 0.1395 41,410 +0.00(+2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.