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, 2022 1.040 1.119 1.040 1.070 133,349 +0.00(+0.00%)
Mar 30, 2022 1.170 1.173 1.050 1.070 659,167 -0.07(-6.14%)
Mar 29, 2022 1.080 1.220 1.080 1.140 166,945 +0.01(+0.88%)
Mar 28, 2022 1.250 1.280 1.110 1.130 310,596 -0.11(-8.87%)
Mar 25, 2022 1.160 1.259 1.140 1.240 367,205 +0.09(+7.83%)
Mar 24, 2022 1.110 1.220 1.050 1.150 755,723 -0.10(-8.00%)
Mar 23, 2022 1.250 1.289 1.150 1.250 129,559 +0.00(+0.20%)
Mar 22, 2022 1.190 1.270 1.190 1.248 178,707 +0.03(+2.25%)
Mar 21, 2022 1.250 1.260 1.150 1.220 304,687 +0.05(+4.28%)
Mar 18, 2022 1.200 1.200 1.100 1.170 158,680 +0.05(+4.46%)
Mar 17, 2022 1.179 1.179 1.030 1.120 157,675 +0.03(+2.75%)
Mar 16, 2022 1.010 1.110 1.010 1.090 94,155 +0.04(+3.81%)
Mar 15, 2022 1.080 1.080 1.020 1.050 185,283 -0.03(-2.78%)
Mar 14, 2022 1.000 1.090 1.000 1.080 195,904 +0.06(+5.88%)
Mar 11, 2022 1.080 1.110 1.010 1.020 184,734 -0.08(-7.27%)
Mar 10, 2022 1.120 1.120 1.020 1.100 82,724 +0.01(+0.92%)
Mar 09, 2022 1.050 1.110 1.050 1.090 137,628 +0.06(+5.83%)
Mar 08, 2022 0.9850 1.080 0.9200 1.030 146,360 +0.05(+4.57%)
Mar 07, 2022 0.9700 1.025 0.9700 0.9850 283,906 -0.01(-1.31%)
Mar 04, 2022 1.060 1.080 0.9800 0.9981 273,312 -0.03(-3.10%)
Mar 03, 2022 1.079 1.080 1.010 1.030 212,758 -0.05(-4.63%)
Mar 02, 2022 1.100 1.150 1.070 1.080 197,839 -0.03(-2.70%)
Mar 01, 2022 1.080 1.180 1.080 1.110 123,743 -0.07(-5.94%)
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%)
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.