Indicators

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1741 -0.0069 (-3.81%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.200	6.200	5.327	5.379	791,900	-0.54(-9.14%)
May 28, 2020	6.255	6.530	5.810	5.921	597,726	-0.33(-5.22%)
May 27, 2020	6.870	7.360	5.700	6.246	1,161,645	-0.60(-8.81%)
May 26, 2020	6.710	7.380	6.690	6.850	1,289,424	+0.33(+5.06%)
May 22, 2020	5.600	6.880	5.298	6.520	1,591,500	+1.27(+24.19%)
May 21, 2020	5.000	5.350	4.840	5.250	746,595	+0.45(+9.30%)
May 20, 2020	4.830	5.000	4.500	4.803	505,734	+0.23(+4.96%)
May 19, 2020	4.450	4.740	4.345	4.576	399,118	+0.11(+2.37%)
May 18, 2020	4.500	4.600	4.350	4.470	476,203	+0.17(+3.86%)
May 15, 2020	4.310	4.400	3.950	4.304	331,400	+0.22(+5.49%)
May 14, 2020	3.800	4.250	3.750	4.080	248,171	+0.00(+0.00%)
May 13, 2020	4.500	4.790	4.045	4.080	380,172	-0.32(-7.27%)
May 12, 2020	4.100	4.500	3.970	4.400	320,371	+0.17(+4.02%)
May 11, 2020	4.210	4.280	4.027	4.230	269,637	+0.02(+0.48%)
May 08, 2020	4.250	4.420	4.170	4.210	231,500	-0.02(-0.47%)
May 07, 2020	4.090	4.590	4.080	4.230	220,032	-0.05(-1.17%)
May 06, 2020	4.440	4.440	4.151	4.280	195,193	+0.12(+2.88%)
May 05, 2020	4.120	4.340	4.070	4.160	213,698	+0.04(+0.97%)
May 04, 2020	3.810	4.229	3.810	4.120	330,141	-0.14(-3.29%)

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.