Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1900 -0.0065 (-3.31%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.450 4.960 4.450 4.550 292,347 -0.15(-3.19%)
Apr 29, 2020 4.740 4.750 4.385 4.700 302,624 +0.26(+5.86%)
Apr 28, 2020 4.860 4.860 4.350 4.440 315,251 -0.04(-0.90%)
Apr 27, 2020 4.160 4.550 4.115 4.480 469,987 +0.32(+7.78%)
Apr 24, 2020 4.151 4.200 4.000 4.157 203,500 +0.12(+2.89%)
Apr 23, 2020 4.005 4.190 3.900 4.040 202,226 -0.01(-0.25%)
Apr 22, 2020 3.860 4.200 3.860 4.050 181,984 -0.06(-1.47%)
Apr 21, 2020 4.380 4.380 4.000 4.110 235,795 -0.13(-3.06%)
Apr 20, 2020 3.830 4.330 3.830 4.240 320,287 +0.20(+4.95%)
Apr 17, 2020 3.820 4.190 3.820 4.040 225,500 +0.04(+1.00%)
Apr 16, 2020 4.110 4.206 3.950 4.000 250,698 -0.10(-2.44%)
Apr 15, 2020 4.145 4.200 4.000 4.100 183,245 -0.05(-1.20%)
Apr 14, 2020 4.385 4.385 4.150 4.150 227,115 -0.02(-0.48%)
Apr 13, 2020 4.000 4.190 4.000 4.170 343,253 +0.14(+3.47%)
Apr 09, 2020 4.450 4.450 3.997 4.030 421,900 -0.16(-3.93%)
Apr 08, 2020 4.220 4.510 4.020 4.195 267,072 -0.05(-1.22%)
Apr 07, 2020 4.500 4.635 4.178 4.247 334,783 -0.05(-1.24%)
Apr 06, 2020 4.500 4.500 4.100 4.300 326,859 +0.24(+5.91%)
Apr 03, 2020 4.110 4.400 3.997 4.060 208,300 -0.17(-4.08%)
Apr 02, 2020 4.360 4.511 3.840 4.233 230,601 +0.20(+4.94%)
Apr 01, 2020 3.650 4.400 3.650 4.034 416,520 -0.32(-7.44%)
Mar 31, 2020 4.100 4.551 4.021 4.358 338,608 +0.26(+6.29%)
Mar 30, 2020 4.440 4.750 3.991 4.100 520,267 -0.34(-7.66%)
Mar 27, 2020 4.820 5.036 4.390 4.440 517,300 -0.36(-7.50%)
Mar 26, 2020 4.350 5.090 4.280 4.800 919,376 +0.49(+11.37%)
Mar 25, 2020 4.116 4.460 4.000 4.310 928,653 +0.33(+8.29%)
Mar 24, 2020 3.995 4.320 3.600 3.980 1,053,917 +0.46(+13.01%)
Mar 23, 2020 3.620 3.790 2.970 3.522 624,471 +0.17(+5.13%)
Mar 20, 2020 3.590 4.200 3.080 3.350 674,200 +0.22(+6.86%)
Mar 19, 2020 2.900 3.420 2.750 3.135 492,809 +0.17(+5.91%)
Mar 18, 2020 3.010 3.370 2.800 2.960 559,264 -0.11(-3.58%)
Mar 17, 2020 3.710 3.710 2.950 3.070 597,305 -0.33(-9.71%)
Mar 16, 2020 3.395 3.620 3.090 3.400 694,653 -0.39(-10.38%)
Mar 13, 2020 3.750 3.990 3.500 3.794 528,500 +0.01(+0.37%)
Mar 12, 2020 4.000 4.360 3.600 3.780 900,308 -0.61(-13.99%)
Mar 11, 2020 4.270 4.680 4.270 4.395 270,240 -0.10(-2.12%)
Mar 10, 2020 4.300 4.930 4.300 4.490 315,875 -0.11(-2.32%)
Mar 09, 2020 3.670 5.233 3.670 4.597 732,598 -0.27(-5.60%)
Mar 06, 2020 5.350 5.355 4.800 4.870 370,900 -0.09(-1.82%)
Mar 05, 2020 5.140 5.210 4.890 4.960 363,211 -0.15(-2.94%)
Mar 04, 2020 5.385 5.436 5.099 5.110 325,447 +0.15(+3.02%)
Mar 03, 2020 5.530 5.530 4.920 4.960 433,774 -0.47(-8.66%)
Mar 02, 2020 5.820 6.050 5.200 5.430 444,702 -0.26(-4.57%)
Feb 28, 2020 4.980 5.691 4.620 5.690 794,900 +0.69(+13.80%)
Feb 27, 2020 5.200 5.380 4.740 5.000 722,060 -0.42(-7.68%)
Feb 26, 2020 5.195 5.700 5.130 5.416 378,321 +0.11(+1.99%)
Feb 25, 2020 5.700 5.740 5.230 5.310 711,601 -0.28(-5.01%)
Feb 24, 2020 5.880 5.890 5.500 5.590 568,181 -0.33(-5.50%)
Feb 21, 2020 6.050 6.050 5.850 5.915 548,800 -0.09(-1.58%)
Feb 20, 2020 6.020 6.216 5.810 6.010 647,881 -0.02(-0.33%)
Feb 19, 2020 6.210 6.332 5.960 6.030 978,359 -0.27(-4.33%)
Feb 18, 2020 6.500 6.552 6.300 6.303 335,878 -0.11(-1.75%)
Feb 14, 2020 6.450 6.690 6.340 6.415 529,400 +0.08(+1.21%)
Feb 13, 2020 6.360 6.635 6.240 6.338 421,242 -0.07(-1.12%)
Feb 12, 2020 6.700 6.750 6.360 6.410 307,752 -0.06(-0.89%)
Feb 11, 2020 6.210 6.893 6.210 6.467 517,314 +0.14(+2.17%)
Feb 10, 2020 6.510 6.850 6.290 6.330 724,250 -0.41(-6.13%)
Feb 07, 2020 6.750 6.900 6.490 6.743 577,500 -0.08(-1.12%)
Feb 06, 2020 7.090 7.090 6.790 6.820 392,425 -0.19(-2.71%)
Feb 05, 2020 7.320 7.320 7.000 7.010 364,644 -0.36(-4.87%)
Feb 04, 2020 6.990 7.490 6.990 7.369 261,439 +0.29(+4.08%)
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.