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 (%)
Nov 30, 2020 5.350 5.410 5.090 5.240 646,150 +0.00(+0.01%)
Nov 27, 2020 5.310 5.310 4.930 5.239 452,000 +0.39(+8.14%)
Nov 25, 2020 4.850 4.933 4.800 4.845 325,300 +0.00(+0.10%)
Nov 24, 2020 4.550 4.930 4.550 4.840 630,389 +0.32(+7.08%)
Nov 23, 2020 4.190 4.600 4.190 4.520 380,939 +0.15(+3.43%)
Nov 20, 2020 4.534 4.780 4.370 4.370 410,500 -0.23(-5.00%)
Nov 19, 2020 4.466 4.850 4.225 4.600 501,630 +0.16(+3.60%)
Nov 18, 2020 4.720 5.006 4.420 4.440 832,685 -0.46(-9.42%)
Nov 17, 2020 4.490 4.902 4.325 4.902 629,881 +0.45(+10.07%)
Nov 16, 2020 4.040 4.490 4.040 4.454 590,812 +0.18(+4.30%)
Nov 13, 2020 3.715 4.370 3.715 4.270 867,300 +0.45(+11.78%)
Nov 12, 2020 3.670 4.000 3.500 3.820 655,147 +0.02(+0.53%)
Nov 11, 2020 3.510 3.850 3.300 3.800 430,272 +0.25(+7.04%)
Nov 10, 2020 4.000 4.000 3.380 3.550 680,398 -0.45(-11.25%)
Nov 09, 2020 4.500 4.650 3.820 4.000 1,319,001 +0.08(+1.93%)
Nov 06, 2020 3.700 4.140 3.450 3.924 1,693,400 +0.50(+14.75%)
Nov 05, 2020 2.870 3.450 2.870 3.420 1,042,089 +0.48(+16.33%)
Nov 04, 2020 3.150 3.150 2.870 2.940 293,896 -0.16(-5.01%)
Nov 03, 2020 3.030 3.175 2.990 3.095 303,105 +0.01(+0.32%)
Nov 02, 2020 2.791 3.100 2.610 3.085 365,036 +0.31(+11.37%)
Oct 30, 2020 2.620 2.970 2.620 2.770 267,000 -0.10(-3.48%)
Oct 29, 2020 2.780 2.910 2.750 2.870 202,325 +0.04(+1.41%)
Oct 28, 2020 3.005 3.050 2.760 2.830 321,156 -0.19(-6.29%)
Oct 27, 2020 3.140 3.140 2.941 3.020 149,816 +0.07(+2.37%)
Oct 26, 2020 2.800 3.150 2.800 2.950 247,051 -0.07(-2.32%)
Oct 23, 2020 3.210 3.210 2.890 3.020 153,900 -0.03(-0.98%)
Oct 22, 2020 2.950 3.330 2.950 3.050 234,492 -0.08(-2.57%)
Oct 21, 2020 3.310 3.310 2.980 3.131 203,568 -0.07(-2.17%)
Oct 20, 2020 3.211 3.350 3.065 3.200 210,735 +0.01(+0.38%)
Oct 19, 2020 3.200 3.400 3.030 3.188 402,201 -0.01(-0.38%)
Oct 16, 2020 3.330 3.330 2.810 3.200 446,600 +0.30(+10.34%)
Oct 15, 2020 3.011 3.375 2.810 2.900 548,588 -0.22(-7.05%)
Oct 14, 2020 3.220 3.400 3.070 3.120 361,411 -0.11(-3.41%)
Oct 13, 2020 3.470 3.600 3.100 3.230 745,191 -0.27(-7.71%)
Oct 12, 2020 3.765 3.780 3.350 3.500 884,027 +0.21(+6.22%)
Oct 09, 2020 3.220 3.350 2.990 3.295 1,219,000 +0.35(+11.84%)
Oct 08, 2020 2.693 2.980 2.510 2.946 811,595 +0.45(+17.85%)
Oct 07, 2020 2.361 2.502 2.361 2.500 216,865 +0.08(+3.31%)
Oct 06, 2020 2.350 2.490 2.350 2.420 209,257 +0.00(+0.01%)
Oct 05, 2020 2.100 2.450 2.100 2.420 210,272 +0.07(+2.96%)
Oct 02, 2020 2.149 2.396 2.140 2.350 199,300 -0.06(-2.49%)
Oct 01, 2020 2.300 2.520 2.300 2.410 233,158 +0.03(+1.26%)
Sep 30, 2020 2.430 2.490 2.360 2.380 193,474 -0.02(-0.83%)
Sep 29, 2020 2.250 2.560 2.250 2.400 195,938 +0.00(+0.00%)
Sep 28, 2020 2.600 2.600 2.280 2.400 265,344 -0.03(-1.23%)
Sep 25, 2020 2.335 2.440 2.300 2.430 363,400 +0.09(+3.84%)
Sep 24, 2020 2.400 2.490 2.300 2.340 503,068 -0.11(-4.49%)
Sep 23, 2020 2.550 2.635 2.440 2.450 766,552 -0.17(-6.49%)
Sep 22, 2020 2.655 2.710 2.560 2.620 251,345 -0.03(-1.30%)
Sep 21, 2020 2.800 2.820 2.650 2.654 484,022 -0.16(-5.54%)
Sep 18, 2020 2.940 2.940 2.610 2.810 162,300 +0.05(+1.81%)
Sep 17, 2020 2.540 2.850 2.540 2.760 381,143 +0.01(+0.36%)
Sep 16, 2020 2.910 2.910 2.700 2.750 826,522 -0.08(-2.73%)
Sep 15, 2020 2.705 2.880 2.705 2.827 435,692 +0.01(+0.26%)
Sep 14, 2020 2.900 2.980 2.800 2.820 921,557 -0.19(-6.19%)
Sep 11, 2020 3.015 3.050 2.930 3.006 513,300 -0.01(-0.46%)
Sep 10, 2020 3.035 3.170 3.020 3.020 267,667 -0.04(-1.31%)
Sep 09, 2020 3.300 3.300 3.040 3.060 287,714 -0.04(-1.33%)
Sep 08, 2020 3.170 3.210 2.980 3.101 630,416 -0.07(-2.33%)
Sep 04, 2020 3.230 3.230 3.020 3.175 441,300 +0.02(+0.68%)
Sep 03, 2020 3.000 3.260 3.000 3.154 581,196 -0.10(-2.97%)
Sep 02, 2020 3.420 3.420 3.180 3.250 560,713 -0.02(-0.76%)
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.