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 (%)
Aug 31, 2023 0.2700 0.2830 0.2351 0.2700 465,446 +0.01(+5.80%)
Aug 30, 2023 0.2258 0.2600 0.2200 0.2552 373,138 +0.03(+13.02%)
Aug 29, 2023 0.2299 0.2325 0.2200 0.2258 53,826 +0.00(+0.94%)
Aug 28, 2023 0.2263 0.2263 0.2100 0.2237 99,578 -0.00(-1.15%)
Aug 25, 2023 0.2150 0.2386 0.2100 0.2263 91,139 +0.01(+4.05%)
Aug 24, 2023 0.2135 0.2200 0.2128 0.2175 43,825 +0.00(+2.21%)
Aug 23, 2023 0.2161 0.2190 0.2001 0.2128 116,821 +0.00(+2.11%)
Aug 22, 2023 0.2050 0.2142 0.2017 0.2084 65,125 -0.00(-1.04%)
Aug 21, 2023 0.2100 0.2236 0.2050 0.2106 157,161 -0.01(-5.14%)
Aug 18, 2023 0.2400 0.2530 0.2147 0.2220 314,388 -0.02(-7.50%)
Aug 17, 2023 0.2210 0.2600 0.2210 0.2400 174,498 -0.01(-5.18%)
Aug 16, 2023 0.2160 0.2602 0.2160 0.2531 172,552 -0.01(-2.35%)
Aug 15, 2023 0.2730 0.2739 0.2506 0.2592 166,651 -0.01(-4.71%)
Aug 14, 2023 0.2800 0.2833 0.2700 0.2720 145,032 -0.01(-3.82%)
Aug 11, 2023 0.3038 0.3038 0.2710 0.2828 208,055 +0.00(+0.11%)
Aug 10, 2023 0.2725 0.2939 0.2690 0.2825 216,762 +0.01(+4.55%)
Aug 09, 2023 0.2600 0.2725 0.2600 0.2702 194,126 -0.00(-1.21%)
Aug 08, 2023 0.3000 0.3048 0.2601 0.2735 276,046 -0.03(-10.33%)
Aug 07, 2023 0.3100 0.3100 0.3000 0.3050 117,380 -0.00(-0.55%)
Aug 04, 2023 0.3100 0.3100 0.3000 0.3067 91,365 +0.00(+0.52%)
Aug 03, 2023 0.3020 0.3200 0.3020 0.3051 49,550 -0.01(-3.78%)
Aug 02, 2023 0.3193 0.3193 0.3031 0.3171 59,404 +0.01(+2.29%)
Aug 01, 2023 0.3130 0.3200 0.3100 0.3100 250,047 -0.00(-0.39%)
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%)
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.