Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2000 +0.0035 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3105 0.3200 0.3047 0.3055 106,796 -0.00(-1.48%)
Mar 30, 2023 0.3006 0.3190 0.2911 0.3101 102,203 +0.00(+0.94%)
Mar 29, 2023 0.3000 0.3100 0.2917 0.3072 235,455 +0.01(+2.16%)
Mar 28, 2023 0.3101 0.3150 0.3000 0.3007 664,674 -0.02(-7.48%)
Mar 27, 2023 0.3194 0.3300 0.3020 0.3250 221,167 +0.02(+4.84%)
Mar 24, 2023 0.3440 0.3470 0.3100 0.3100 124,235 -0.02(-5.31%)
Mar 23, 2023 0.3100 0.3382 0.2960 0.3274 129,816 +0.01(+4.43%)
Mar 22, 2023 0.3100 0.3255 0.3070 0.3135 85,737 +0.00(+1.13%)
Mar 21, 2023 0.3228 0.3320 0.3100 0.3100 113,194 -0.01(-3.97%)
Mar 20, 2023 0.3000 0.3500 0.2935 0.3228 762,357 +0.02(+5.84%)
Mar 17, 2023 0.3191 0.3198 0.2952 0.3050 132,025 -0.01(-1.99%)
Mar 16, 2023 0.3000 0.3374 0.3000 0.3112 200,255 +0.00(+0.42%)
Mar 15, 2023 0.3400 0.3482 0.2927 0.3099 232,238 -0.03(-8.85%)
Mar 14, 2023 0.3500 0.3600 0.3300 0.3400 136,379 -0.01(-2.86%)
Mar 13, 2023 0.3600 0.3700 0.3500 0.3500 211,757 -0.01(-1.99%)
Mar 10, 2023 0.3700 0.3800 0.3545 0.3571 1,052,918 -0.01(-3.17%)
Mar 09, 2023 0.3660 0.3781 0.3601 0.3688 660,164 -0.00(-0.94%)
Mar 08, 2023 0.3710 0.4047 0.3692 0.3723 124,850 -0.00(-0.32%)
Mar 07, 2023 0.3750 0.3905 0.3710 0.3735 124,071 -0.01(-2.89%)
Mar 06, 2023 0.3969 0.4300 0.3790 0.3846 189,411 -0.01(-1.38%)
Mar 03, 2023 0.3887 0.4200 0.3815 0.3900 245,358 -0.00(-0.18%)
Mar 02, 2023 0.3942 0.3950 0.3694 0.3907 227,217 +0.01(+2.82%)
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.