Charlotte's Web Holdings Inc (OP: CWBHF )

0.2126 -0.0003 (-0.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.2200 0.2200 0.2022 0.2126 210,704 -0.00(-0.14%)
Apr 12, 2024 0.2420 0.2420 0.2112 0.2129 117,196 -0.01(-5.21%)
Apr 11, 2024 0.2200 0.2268 0.2135 0.2246 48,332 -0.00(-0.35%)
Apr 10, 2024 0.2138 0.2298 0.2138 0.2254 117,186 +0.00(+0.04%)
Apr 09, 2024 0.2300 0.2480 0.2198 0.2253 190,609 -0.01(-6.12%)
Apr 08, 2024 0.2400 0.2432 0.2112 0.2400 50,527 +0.00(+1.48%)
Apr 05, 2024 0.2580 0.2580 0.2287 0.2365 430,798 -0.02(-6.71%)
Apr 04, 2024 0.2500 0.2700 0.2359 0.2535 821,791 +0.01(+6.07%)
Apr 03, 2024 0.2092 0.2390 0.1985 0.2390 234,000 +0.03(+15.79%)
Apr 02, 2024 0.2205 0.2205 0.1910 0.2064 132,076 -0.00(-1.71%)
Apr 01, 2024 0.2000 0.2180 0.1840 0.2100 223,910 +0.01(+5.00%)
Mar 28, 2024 0.1840 0.2000 0.1840 0.2000 661,115 +0.00(+1.78%)
Mar 27, 2024 0.1690 0.2013 0.1690 0.1965 212,925 +0.01(+8.15%)
Mar 26, 2024 0.1715 0.1890 0.1648 0.1817 126,648 +0.02(+10.12%)
Mar 25, 2024 0.1900 0.1900 0.1620 0.1650 126,354 -0.00(-2.19%)
Mar 22, 2024 0.1738 0.1770 0.1607 0.1687 332,879 -0.01(-3.60%)
Mar 21, 2024 0.1700 0.1900 0.1700 0.1750 517,529 -0.02(-10.26%)
Mar 20, 2024 0.1950 0.1999 0.1606 0.1950 505,212 +0.02(+8.33%)
Mar 19, 2024 0.1592 0.1823 0.1525 0.1800 395,726 +0.02(+12.85%)
Mar 18, 2024 0.1425 0.1639 0.1425 0.1595 205,842 +0.02(+12.40%)
Mar 15, 2024 0.1465 0.1550 0.1371 0.1419 252,708 -0.00(-0.98%)
Mar 14, 2024 0.1505 0.1550 0.1400 0.1433 233,894 -0.01(-4.78%)
Mar 13, 2024 0.1550 0.1550 0.1500 0.1505 79,151 -0.00(-2.90%)
Mar 12, 2024 0.1500 0.1559 0.1500 0.1550 46,293 +0.00(+0.39%)
Mar 11, 2024 0.1500 0.1546 0.1440 0.1544 159,060 +0.01(+5.90%)
Mar 08, 2024 0.1441 0.1574 0.1385 0.1458 282,493 -0.00(-0.75%)
Mar 07, 2024 0.1533 0.1656 0.1442 0.1469 120,520 -0.01(-6.73%)
Mar 06, 2024 0.1410 0.1770 0.1410 0.1575 149,614 +0.00(+2.27%)
Mar 05, 2024 0.1550 0.1577 0.1485 0.1540 48,297 +0.00(+1.18%)
Mar 04, 2024 0.1371 0.1618 0.1371 0.1522 77,276 -0.00(-1.81%)
Mar 01, 2024 0.1526 0.1620 0.1500 0.1550 165,884 +0.00(+2.99%)
Feb 29, 2024 0.1400 0.1580 0.1400 0.1505 232,111 +0.00(+2.87%)
Feb 28, 2024 0.1425 0.1475 0.1425 0.1463 65,300 -0.00(-0.48%)
Feb 27, 2024 0.1475 0.1475 0.1385 0.1470 198,132 +0.01(+5.45%)
Feb 26, 2024 0.1300 0.1492 0.1300 0.1394 157,996 -0.00(-0.43%)
Feb 23, 2024 0.1520 0.1531 0.1371 0.1400 130,410 -0.00(-2.91%)
Feb 22, 2024 0.1420 0.1531 0.1397 0.1442 318,096 +0.00(+0.42%)
Feb 21, 2024 0.1413 0.1820 0.1371 0.1436 706,581 -0.00(-0.76%)
Feb 20, 2024 0.1475 0.1519 0.1390 0.1447 552,424 -0.00(-1.90%)
Feb 16, 2024 0.1440 0.1745 0.1210 0.1475 1,015,430 +0.01(+4.54%)
Feb 15, 2024 0.1415 0.1500 0.1324 0.1411 649,516 -0.00(-0.28%)
Feb 14, 2024 0.1423 0.1489 0.1415 0.1415 199,475 -0.00(-1.05%)
Feb 13, 2024 0.1499 0.1594 0.1415 0.1430 376,123 -0.01(-3.64%)
Feb 12, 2024 0.1513 0.1630 0.1450 0.1484 291,611 -0.01(-4.26%)
Feb 09, 2024 0.1478 0.1611 0.1450 0.1550 925,050 +0.01(+3.61%)
Feb 08, 2024 0.1660 0.1699 0.1420 0.1496 612,336 -0.01(-5.32%)
Feb 07, 2024 0.1650 0.1728 0.1580 0.1580 981,879 -0.01(-8.14%)
Feb 06, 2024 0.1900 0.1900 0.1692 0.1720 785,827 +0.00(+1.18%)
Feb 05, 2024 0.1751 0.1858 0.1680 0.1700 296,109 -0.01(-5.24%)
Feb 02, 2024 0.1900 0.1900 0.1764 0.1794 234,220 -0.01(-2.97%)
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.