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 (%)
May 31, 2022 0.4426 0.4700 0.4180 0.4486 241,271 +0.01(+1.65%)
May 27, 2022 0.4500 0.4588 0.4176 0.4413 246,619 -0.01(-1.50%)
May 26, 2022 0.4400 0.4650 0.4200 0.4480 263,817 +0.03(+6.09%)
May 25, 2022 0.4060 0.4400 0.4060 0.4223 133,064 -0.02(-4.04%)
May 24, 2022 0.4400 0.4637 0.4200 0.4401 287,910 +0.00(+0.62%)
May 23, 2022 0.4350 0.4500 0.4200 0.4374 239,200 +0.03(+8.00%)
May 20, 2022 0.4350 0.4350 0.3800 0.4050 687,659 -0.02(-5.26%)
May 19, 2022 0.4200 0.4580 0.4200 0.4275 364,542 -0.01(-2.75%)
May 18, 2022 0.5000 0.5300 0.4347 0.4396 511,880 -0.06(-12.08%)
May 17, 2022 0.5190 0.5643 0.5000 0.5000 397,802 -0.00(-0.50%)
May 16, 2022 0.4650 0.5405 0.4650 0.5025 385,607 +0.00(+0.92%)
May 13, 2022 0.5720 0.6350 0.4468 0.4979 2,272,785 -0.09(-15.67%)
May 12, 2022 0.6150 0.6657 0.5755 0.5904 456,756 -0.05(-7.32%)
May 11, 2022 0.7049 0.7640 0.6300 0.6370 440,867 -0.07(-9.44%)
May 10, 2022 0.6900 0.7525 0.6686 0.7034 580,238 -0.03(-4.38%)
May 09, 2022 0.7885 0.8118 0.7300 0.7356 269,972 -0.05(-6.89%)
May 06, 2022 0.8100 0.8470 0.7885 0.7900 201,705 -0.01(-1.63%)
May 05, 2022 0.8500 0.8749 0.8019 0.8031 163,627 -0.06(-6.44%)
May 04, 2022 0.7900 0.8805 0.7900 0.8584 123,015 +0.03(+3.42%)
May 03, 2022 0.8808 0.9000 0.8300 0.8300 126,235 -0.04(-4.60%)
May 02, 2022 0.8861 0.8955 0.8270 0.8700 49,716 -0.02(-2.25%)
Apr 29, 2022 0.8993 0.9199 0.8280 0.8900 111,600 +0.02(+1.85%)
Apr 28, 2022 0.8766 0.8919 0.8310 0.8738 327,642 +0.01(+1.53%)
Apr 27, 2022 0.8860 0.9400 0.8380 0.8606 488,751 -0.05(-5.43%)
Apr 26, 2022 0.8800 0.9500 0.8800 0.9100 280,382 -0.04(-4.21%)
Apr 25, 2022 0.9510 0.9633 0.9130 0.9500 99,678 -0.01(-1.03%)
Apr 22, 2022 0.9800 1.010 0.9500 0.9599 69,473 -0.03(-2.54%)
Apr 21, 2022 0.9850 1.000 0.9540 0.9849 121,899 +0.01(+1.34%)
Apr 20, 2022 0.9230 0.9899 0.9230 0.9719 80,460 +0.00(+0.12%)
Apr 19, 2022 0.9500 0.9920 0.9500 0.9707 79,212 -0.02(-1.57%)
Apr 18, 2022 0.9331 1.050 0.9331 0.9862 148,371 -0.01(-0.88%)
Apr 14, 2022 1.000 1.011 0.9800 0.9950 78,636 -0.02(-1.49%)
Apr 13, 2022 0.9655 1.015 0.9655 1.010 193,936 +0.03(+3.06%)
Apr 12, 2022 0.9900 1.050 0.9800 0.9800 97,688 -0.03(-3.02%)
Apr 11, 2022 0.9300 1.050 0.9300 1.010 83,767 +0.00(+0.05%)
Apr 08, 2022 1.020 1.039 0.9600 1.010 160,776 +0.01(+1.00%)
Apr 07, 2022 1.020 1.050 1.000 1.000 295,690 -0.03(-3.38%)
Apr 06, 2022 1.055 1.090 1.020 1.035 152,756 -0.02(-1.43%)
Apr 05, 2022 1.100 1.150 1.050 1.050 137,175 -0.05(-4.55%)
Apr 04, 2022 1.170 1.170 1.090 1.100 218,566 -0.01(-0.90%)
Apr 01, 2022 1.070 1.190 1.070 1.110 535,484 +0.04(+3.74%)
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%)
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.