Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2000 -0.0005 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2020 6.200 6.200 5.327 5.379 791,900 -0.54(-9.14%)
May 28, 2020 6.255 6.530 5.810 5.921 597,726 -0.33(-5.22%)
May 27, 2020 6.870 7.360 5.700 6.246 1,161,645 -0.60(-8.81%)
May 26, 2020 6.710 7.380 6.690 6.850 1,289,424 +0.33(+5.06%)
May 22, 2020 5.600 6.880 5.298 6.520 1,591,500 +1.27(+24.19%)
May 21, 2020 5.000 5.350 4.840 5.250 746,595 +0.45(+9.30%)
May 20, 2020 4.830 5.000 4.500 4.803 505,734 +0.23(+4.96%)
May 19, 2020 4.450 4.740 4.345 4.576 399,118 +0.11(+2.37%)
May 18, 2020 4.500 4.600 4.350 4.470 476,203 +0.17(+3.86%)
May 15, 2020 4.310 4.400 3.950 4.304 331,400 +0.22(+5.49%)
May 14, 2020 3.800 4.250 3.750 4.080 248,171 +0.00(+0.00%)
May 13, 2020 4.500 4.790 4.045 4.080 380,172 -0.32(-7.27%)
May 12, 2020 4.100 4.500 3.970 4.400 320,371 +0.17(+4.02%)
May 11, 2020 4.210 4.280 4.027 4.230 269,637 +0.02(+0.48%)
May 08, 2020 4.250 4.420 4.170 4.210 231,500 -0.02(-0.47%)
May 07, 2020 4.090 4.590 4.080 4.230 220,032 -0.05(-1.17%)
May 06, 2020 4.440 4.440 4.151 4.280 195,193 +0.12(+2.88%)
May 05, 2020 4.120 4.340 4.070 4.160 213,698 +0.04(+0.97%)
May 04, 2020 3.810 4.229 3.810 4.120 330,141 -0.14(-3.29%)
May 01, 2020 4.480 4.660 4.040 4.260 391,800 -0.29(-6.37%)
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%)
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.