Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1903 -0.0454 (-19.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2021 3.540 3.540 3.050 3.203 171,113 -0.08(-2.32%)
Jul 29, 2021 3.450 3.500 3.270 3.279 98,778 -0.10(-2.99%)
Jul 28, 2021 3.171 3.410 3.154 3.380 204,102 +0.26(+8.23%)
Jul 27, 2021 3.160 3.190 3.100 3.123 228,552 -0.07(-2.10%)
Jul 26, 2021 3.200 3.430 3.130 3.190 122,090 -0.04(-1.24%)
Jul 23, 2021 3.200 3.300 3.150 3.230 165,246 -0.02(-0.62%)
Jul 22, 2021 3.500 3.500 3.205 3.250 134,325 -0.09(-2.59%)
Jul 21, 2021 3.200 3.337 3.150 3.336 129,412 +0.19(+5.92%)
Jul 20, 2021 3.100 3.232 3.060 3.150 190,473 +0.05(+1.54%)
Jul 19, 2021 3.200 3.200 3.030 3.102 251,798 -0.10(-3.06%)
Jul 16, 2021 3.360 3.400 3.200 3.200 168,365 -0.14(-4.19%)
Jul 15, 2021 3.300 3.410 3.290 3.340 188,728 -0.01(-0.30%)
Jul 14, 2021 3.350 3.680 3.330 3.350 186,963 -0.17(-4.83%)
Jul 13, 2021 3.330 3.580 3.330 3.520 207,522 +0.18(+5.29%)
Jul 12, 2021 3.500 3.500 3.340 3.343 260,894 -0.08(-2.25%)
Jul 09, 2021 3.400 3.490 3.350 3.420 197,683 +0.02(+0.50%)
Jul 08, 2021 3.380 3.600 3.320 3.403 301,986 -0.04(-1.16%)
Jul 07, 2021 3.380 3.620 3.380 3.443 218,943 -0.08(-2.19%)
Jul 06, 2021 3.525 3.720 3.330 3.520 372,001 -0.17(-4.61%)
Jul 02, 2021 3.610 3.753 3.500 3.690 161,658 +0.04(+1.10%)
Jul 01, 2021 3.445 3.920 3.420 3.650 126,129 +0.08(+2.24%)
Jun 30, 2021 3.587 3.724 3.380 3.570 207,108 -0.06(-1.65%)
Jun 29, 2021 3.670 3.800 3.570 3.630 271,768 -0.09(-2.50%)
Jun 28, 2021 3.875 3.940 3.695 3.723 700,000 -0.21(-5.34%)
Jun 25, 2021 4.000 4.100 3.901 3.933 147,817 -0.10(-2.53%)
Jun 24, 2021 3.990 4.040 3.830 4.035 228,009 +0.18(+4.80%)
Jun 23, 2021 3.950 3.975 3.850 3.850 282,407 -0.05(-1.28%)
Jun 22, 2021 3.991 4.110 3.870 3.900 119,849 -0.12(-2.99%)
Jun 21, 2021 3.998 4.079 3.930 4.020 138,437 +0.04(+1.01%)
Jun 18, 2021 3.990 4.079 3.940 3.980 114,975 -0.07(-1.74%)
Jun 17, 2021 4.040 4.166 3.983 4.051 133,574 +0.05(+1.15%)
Jun 16, 2021 4.255 4.272 4.000 4.005 205,676 -0.15(-3.50%)
Jun 15, 2021 4.320 4.350 4.140 4.150 173,305 -0.21(-4.71%)
Jun 14, 2021 4.390 4.480 4.330 4.355 87,086 -0.03(-0.79%)
Jun 11, 2021 4.350 4.458 4.292 4.390 112,787 +0.03(+0.77%)
Jun 10, 2021 4.580 4.630 4.323 4.356 303,517 -0.27(-5.75%)
Jun 09, 2021 4.590 4.750 4.549 4.622 213,438 +0.03(+0.70%)
Jun 08, 2021 4.720 4.740 4.520 4.590 125,835 -0.06(-1.29%)
Jun 07, 2021 4.600 4.750 4.500 4.650 131,824 +0.08(+1.74%)
Jun 04, 2021 4.600 4.624 4.360 4.571 173,518 -0.03(-0.65%)
Jun 03, 2021 4.750 4.760 4.530 4.601 138,851 -0.15(-3.15%)
Jun 02, 2021 4.525 4.753 4.500 4.750 239,367 +0.23(+5.09%)
Jun 01, 2021 4.800 4.880 4.500 4.520 271,528 -0.25(-5.24%)
May 28, 2021 4.200 4.790 4.200 4.770 573,163 +0.35(+8.04%)
May 27, 2021 4.200 4.430 4.091 4.415 234,362 +0.26(+6.37%)
May 26, 2021 3.850 4.160 3.801 4.151 248,764 +0.25(+6.43%)
May 25, 2021 3.830 3.900 3.693 3.900 184,415 +0.15(+4.00%)
May 24, 2021 3.570 4.000 3.570 3.750 123,313 +0.01(+0.37%)
May 21, 2021 3.390 3.750 3.390 3.736 161,163 +0.18(+4.95%)
May 20, 2021 3.570 3.600 3.480 3.560 125,383 +0.00(+0.00%)
May 19, 2021 3.585 3.670 3.420 3.560 154,673 -0.01(-0.28%)
May 18, 2021 3.420 3.600 3.360 3.570 165,173 +0.16(+4.69%)
May 17, 2021 3.220 3.450 3.160 3.410 230,834 +0.14(+4.28%)
May 14, 2021 3.340 3.450 3.227 3.270 216,561 -0.01(-0.30%)
May 13, 2021 3.320 3.470 3.150 3.280 321,581 -0.08(-2.24%)
May 12, 2021 3.615 3.705 3.348 3.355 426,153 -0.26(-7.08%)
May 11, 2021 3.650 3.960 3.570 3.611 427,102 -0.36(-9.04%)
May 10, 2021 3.980 4.100 3.935 3.970 364,542 -0.00(-0.01%)
May 07, 2021 3.900 4.040 3.790 3.970 296,445 +0.13(+3.39%)
May 06, 2021 3.765 3.990 3.765 3.840 232,392 -0.09(-2.29%)
May 05, 2021 4.032 4.070 3.850 3.930 187,157 -0.07(-1.87%)
May 04, 2021 3.850 4.005 3.750 4.005 299,503 +0.10(+2.68%)
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.