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

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2154 +0.0028 (+1.32%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 16, 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 (%)
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.