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 )

0.2198 +0.0089 (+4.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 0.3000 0.3185 0.3000 0.3112 177,009 +0.01(+2.50%)
Jul 28, 2023 0.3076 0.3096 0.3000 0.3036 74,318 +0.00(+0.26%)
Jul 27, 2023 0.3000 0.3045 0.2800 0.3028 157,295 +0.01(+4.41%)
Jul 26, 2023 0.2601 0.3038 0.2601 0.2900 233,468 +0.01(+1.75%)
Jul 25, 2023 0.2930 0.3370 0.2850 0.2850 1,493,949 -0.01(-2.73%)
Jul 24, 2023 0.2617 0.3000 0.2511 0.2930 276,914 +0.03(+12.30%)
Jul 21, 2023 0.2374 0.2609 0.2356 0.2609 311,615 +0.02(+9.81%)
Jul 20, 2023 0.2400 0.2400 0.2320 0.2376 235,158 +0.01(+2.41%)
Jul 19, 2023 0.2260 0.2399 0.2238 0.2320 154,269 +0.01(+2.20%)
Jul 18, 2023 0.2100 0.2379 0.2100 0.2270 208,875 +0.01(+3.65%)
Jul 17, 2023 0.2080 0.2200 0.2080 0.2190 63,629 +0.01(+4.99%)
Jul 14, 2023 0.2120 0.2265 0.2045 0.2086 111,302 -0.00(-0.71%)
Jul 13, 2023 0.1903 0.2194 0.1903 0.2101 186,031 +0.00(+0.67%)
Jul 12, 2023 0.2100 0.2112 0.1950 0.2087 120,609 +0.00(+1.80%)
Jul 11, 2023 0.1900 0.2050 0.1853 0.2050 118,098 +0.01(+7.72%)
Jul 10, 2023 0.1805 0.2050 0.1805 0.1903 66,859 -0.00(-2.21%)
Jul 07, 2023 0.1770 0.2200 0.1770 0.1946 209,743 +0.01(+5.19%)
Jul 06, 2023 0.1740 0.1900 0.1740 0.1850 92,854 +0.01(+3.41%)
Jul 05, 2023 0.1740 0.1900 0.1740 0.1789 65,134 -0.01(-3.04%)
Jul 03, 2023 0.1730 0.1889 0.1725 0.1845 110,720 +0.01(+6.40%)
Jun 30, 2023 0.1791 0.1868 0.1700 0.1734 167,604 -0.00(-2.42%)
Jun 29, 2023 0.1839 0.1866 0.1760 0.1777 85,526 -0.01(-2.79%)
Jun 28, 2023 0.1900 0.1900 0.1785 0.1828 40,324 -0.01(-3.02%)
Jun 27, 2023 0.1800 0.1900 0.1759 0.1885 132,960 +0.01(+3.57%)
Jun 26, 2023 0.1900 0.1900 0.1750 0.1820 95,686 +0.00(+1.85%)
Jun 23, 2023 0.1750 0.1875 0.1750 0.1787 101,754 +0.00(+1.19%)
Jun 22, 2023 0.1950 0.1950 0.1711 0.1766 218,112 -0.00(-1.89%)
Jun 21, 2023 0.1810 0.1900 0.1710 0.1800 282,117 +0.00(+0.67%)
Jun 20, 2023 0.1839 0.1960 0.1700 0.1788 463,504 -0.02(-7.84%)
Jun 16, 2023 0.2100 0.2160 0.1900 0.1940 249,316 -0.02(-7.62%)
Jun 15, 2023 0.2170 0.2200 0.2016 0.2100 131,505 -0.01(-4.68%)
Jun 14, 2023 0.2150 0.2249 0.2150 0.2203 88,450 +0.01(+2.47%)
Jun 13, 2023 0.2220 0.2240 0.2000 0.2150 85,136 -0.00(-2.09%)
Jun 12, 2023 0.2240 0.2350 0.2127 0.2196 152,469 -0.00(-0.36%)
Jun 09, 2023 0.2242 0.2303 0.2200 0.2204 113,837 -0.00(-2.04%)
Jun 08, 2023 0.2127 0.2300 0.2127 0.2250 60,357 +0.00(+0.00%)
Jun 07, 2023 0.2200 0.2300 0.2050 0.2250 45,704 +0.01(+2.79%)
Jun 06, 2023 0.2320 0.2382 0.2189 0.2189 90,121 -0.01(-5.11%)
Jun 05, 2023 0.2473 0.2500 0.2290 0.2307 189,743 +0.00(+1.41%)
Jun 02, 2023 0.2200 0.2311 0.2152 0.2275 288,233 +0.01(+5.81%)
Jun 01, 2023 0.1975 0.2167 0.1975 0.2150 95,672 +0.02(+9.14%)
May 31, 2023 0.1900 0.2020 0.1900 0.1970 145,403 +0.00(+0.92%)
May 30, 2023 0.2150 0.2246 0.1911 0.1952 466,122 -0.02(-11.27%)
May 26, 2023 0.2212 0.2300 0.2200 0.2200 280,270 -0.00(-0.54%)
May 25, 2023 0.2300 0.2300 0.2200 0.2212 159,628 +0.00(+0.14%)
May 24, 2023 0.2390 0.2514 0.2185 0.2209 284,829 -0.00(-1.25%)
May 23, 2023 0.2300 0.2430 0.2199 0.2237 351,359 -0.02(-8.32%)
May 22, 2023 0.2220 0.2479 0.2200 0.2440 358,625 +0.02(+9.91%)
May 19, 2023 0.2451 0.2681 0.2150 0.2220 1,104,236 -0.03(-12.53%)
May 18, 2023 0.2971 0.2971 0.2400 0.2538 900,560 -0.01(-3.53%)
May 17, 2023 0.3030 0.3150 0.2558 0.2631 875,836 -0.04(-13.17%)
May 16, 2023 0.3000 0.3150 0.3000 0.3030 200,490 -0.01(-3.81%)
May 15, 2023 0.3100 0.3297 0.3000 0.3150 152,402 +0.01(+1.61%)
May 12, 2023 0.3112 0.3310 0.3050 0.3100 223,658 -0.01(-1.74%)
May 11, 2023 0.3360 0.3471 0.3111 0.3155 107,765 -0.02(-7.18%)
May 10, 2023 0.3500 0.3500 0.3284 0.3399 94,380 -0.01(-3.87%)
May 09, 2023 0.3600 0.3600 0.3201 0.3536 96,437 +0.01(+3.66%)
May 08, 2023 0.3400 0.3650 0.3400 0.3411 107,415 -0.01(-3.07%)
May 05, 2023 0.3325 0.3600 0.3300 0.3519 44,697 +0.01(+3.96%)
May 04, 2023 0.3300 0.3477 0.3200 0.3385 22,295 +0.01(+2.58%)
May 03, 2023 0.3380 0.3580 0.3300 0.3300 100,672 -0.02(-4.38%)
May 02, 2023 0.3675 0.3692 0.3380 0.3451 63,633 -0.02(-6.32%)
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.