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 )

0.1743 +0.0048 (+2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 31, 2022 0.4426 0.4700 0.4180 0.4486 241,271 +0.01(+1.65%)
May 27, 2022 0.4500 0.4588 0.4176 0.4413 246,619 -0.01(-1.50%)
May 26, 2022 0.4400 0.4650 0.4200 0.4480 263,817 +0.03(+6.09%)
May 25, 2022 0.4060 0.4400 0.4060 0.4223 133,064 -0.02(-4.04%)
May 24, 2022 0.4400 0.4637 0.4200 0.4401 287,910 +0.00(+0.62%)
May 23, 2022 0.4350 0.4500 0.4200 0.4374 239,200 +0.03(+8.00%)
May 20, 2022 0.4350 0.4350 0.3800 0.4050 687,659 -0.02(-5.26%)
May 19, 2022 0.4200 0.4580 0.4200 0.4275 364,542 -0.01(-2.75%)
May 18, 2022 0.5000 0.5300 0.4347 0.4396 511,880 -0.06(-12.08%)
May 17, 2022 0.5190 0.5643 0.5000 0.5000 397,802 -0.00(-0.50%)
May 16, 2022 0.4650 0.5405 0.4650 0.5025 385,607 +0.00(+0.92%)
May 13, 2022 0.5720 0.6350 0.4468 0.4979 2,272,785 -0.09(-15.67%)
May 12, 2022 0.6150 0.6657 0.5755 0.5904 456,756 -0.05(-7.32%)
May 11, 2022 0.7049 0.7640 0.6300 0.6370 440,867 -0.07(-9.44%)
May 10, 2022 0.6900 0.7525 0.6686 0.7034 580,238 -0.03(-4.38%)
May 09, 2022 0.7885 0.8118 0.7300 0.7356 269,972 -0.05(-6.89%)
May 06, 2022 0.8100 0.8470 0.7885 0.7900 201,705 -0.01(-1.63%)
May 05, 2022 0.8500 0.8749 0.8019 0.8031 163,627 -0.06(-6.44%)
May 04, 2022 0.7900 0.8805 0.7900 0.8584 123,015 +0.03(+3.42%)
May 03, 2022 0.8808 0.9000 0.8300 0.8300 126,235 -0.04(-4.60%)
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.