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 (%)
Jul 31, 2020 3.620 3.620 3.420 3.490 359,800 -0.03(-0.79%)
Jul 30, 2020 3.520 3.600 3.495 3.518 312,067 -0.07(-2.04%)
Jul 29, 2020 3.850 4.070 3.550 3.591 528,837 -0.24(-6.33%)
Jul 28, 2020 3.780 3.860 3.660 3.834 405,053 +0.09(+2.51%)
Jul 27, 2020 3.895 3.900 3.708 3.740 408,580 +0.05(+1.29%)
Jul 24, 2020 3.650 3.710 3.600 3.692 266,800 +0.09(+2.42%)
Jul 23, 2020 3.780 3.780 3.570 3.605 328,449 +0.03(+0.84%)
Jul 22, 2020 3.800 3.802 3.510 3.575 292,162 +0.03(+0.71%)
Jul 21, 2020 3.650 3.700 3.480 3.550 483,676 -0.10(-2.83%)
Jul 20, 2020 3.761 3.800 3.550 3.653 278,918 -0.10(-2.58%)
Jul 17, 2020 3.555 3.880 3.530 3.750 373,400 +0.03(+0.78%)
Jul 16, 2020 3.625 3.840 3.528 3.721 327,947 +0.12(+3.36%)
Jul 15, 2020 3.330 3.650 3.330 3.600 364,384 +0.08(+2.29%)
Jul 14, 2020 3.370 3.666 3.370 3.519 648,813 -0.03(-0.86%)
Jul 13, 2020 4.090 4.090 3.550 3.550 829,369 -0.27(-6.95%)
Jul 10, 2020 3.840 3.840 3.562 3.815 409,800 +0.23(+6.56%)
Jul 09, 2020 3.415 3.780 3.400 3.580 403,979 +0.00(+0.14%)
Jul 08, 2020 3.685 3.730 3.480 3.575 402,553 -0.02(-0.69%)
Jul 07, 2020 3.515 3.640 3.480 3.600 627,003 -0.03(-0.83%)
Jul 06, 2020 3.800 3.900 3.570 3.630 795,078 -0.17(-4.47%)
Jul 02, 2020 3.990 3.990 3.730 3.800 553,700 -0.09(-2.31%)
Jul 01, 2020 3.810 3.990 3.810 3.890 233,127 +0.07(+1.83%)
Jun 30, 2020 3.987 4.020 3.800 3.820 415,298 -0.16(-4.02%)
Jun 29, 2020 3.824 4.050 3.690 3.980 586,592 +0.21(+5.57%)
Jun 26, 2020 3.910 4.150 3.730 3.770 819,800 -0.12(-3.14%)
Jun 25, 2020 3.900 4.340 3.815 3.892 964,602 -0.20(-4.84%)
Jun 24, 2020 4.520 4.520 4.022 4.090 824,514 -0.35(-7.88%)
Jun 23, 2020 4.410 4.600 4.410 4.440 491,174 +0.01(+0.23%)
Jun 22, 2020 4.840 4.840 4.410 4.430 415,026 -0.17(-3.79%)
Jun 19, 2020 4.400 4.630 4.400 4.604 431,500 +0.11(+2.55%)
Jun 18, 2020 4.577 4.650 4.410 4.490 718,391 -0.03(-0.66%)
Jun 17, 2020 4.668 4.850 4.510 4.520 777,160 -0.14(-2.93%)
Jun 16, 2020 5.000 5.000 4.560 4.656 1,840,777 -0.75(-13.93%)
Jun 15, 2020 6.000 6.000 5.320 5.410 578,149 -0.51(-8.64%)
Jun 12, 2020 6.145 6.210 5.690 5.922 480,000 +0.26(+4.58%)
Jun 11, 2020 6.020 6.100 5.460 5.662 875,104 -0.61(-9.69%)
Jun 10, 2020 6.520 6.670 6.028 6.270 372,217 -0.21(-3.21%)
Jun 09, 2020 6.380 7.030 6.250 6.478 425,565 -0.41(-5.98%)
Jun 08, 2020 6.500 6.943 6.150 6.890 559,004 +0.52(+8.16%)
Jun 05, 2020 6.230 6.640 5.932 6.370 652,700 -0.08(-1.16%)
Jun 04, 2020 6.400 6.460 5.785 6.445 540,046 +0.50(+8.50%)
Jun 03, 2020 5.590 6.025 5.430 5.940 380,519 +0.34(+6.07%)
Jun 02, 2020 6.080 6.080 5.386 5.600 318,220 +0.01(+0.18%)
Jun 01, 2020 5.620 5.635 5.070 5.590 546,314 +0.21(+3.92%)
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%)
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.