Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1493 +0.0073 (+5.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.1400 0.1493 0.1400 0.1493 44,600 +0.01(+5.14%)
Aug 29, 2024 0.1420 0.1495 0.1420 0.1420 85,722 -0.00(-0.70%)
Aug 28, 2024 0.1453 0.1480 0.1420 0.1430 74,713 -0.00(-3.05%)
Aug 27, 2024 0.1500 0.1500 0.1400 0.1475 402,120 +0.00(+3.29%)
Aug 26, 2024 0.1442 0.1485 0.1405 0.1428 130,786 -0.00(-1.52%)
Aug 23, 2024 0.1476 0.1495 0.1379 0.1450 173,188 -0.00(-0.07%)
Aug 22, 2024 0.1447 0.1459 0.1404 0.1451 73,579 +0.00(+0.28%)
Aug 21, 2024 0.1440 0.1447 0.1378 0.1447 109,547 -0.00(-2.10%)
Aug 20, 2024 0.1406 0.1500 0.1400 0.1478 169,799 +0.00(+1.65%)
Aug 19, 2024 0.1402 0.1543 0.1402 0.1454 91,634 +0.00(+2.76%)
Aug 16, 2024 0.1511 0.1535 0.1391 0.1415 258,036 -0.01(-5.67%)
Aug 15, 2024 0.1378 0.1594 0.1378 0.1500 113,505 +0.01(+4.90%)
Aug 14, 2024 0.1500 0.1600 0.1430 0.1430 208,901 -0.01(-7.08%)
Aug 13, 2024 0.1592 0.1613 0.1450 0.1539 303,221 +0.01(+5.12%)
Aug 12, 2024 0.1463 0.1521 0.1425 0.1464 139,884 -0.00(-2.33%)
Aug 09, 2024 0.1416 0.1525 0.1380 0.1499 166,219 +0.00(+1.63%)
Aug 08, 2024 0.1559 0.1610 0.1425 0.1475 317,874 -0.00(-2.32%)
Aug 07, 2024 0.1400 0.1595 0.1400 0.1510 66,357 +0.00(+0.87%)
Aug 06, 2024 0.1500 0.1556 0.1415 0.1497 240,321 -0.01(-4.16%)
Aug 05, 2024 0.1520 0.1578 0.1500 0.1562 141,701 +0.00(+2.09%)
Aug 02, 2024 0.1600 0.1600 0.1526 0.1530 209,721 -0.01(-3.16%)
Aug 01, 2024 0.1614 0.1650 0.1580 0.1580 125,451 -0.00(-1.25%)
Jul 31, 2024 0.1663 0.1707 0.1600 0.1600 113,940 -0.00(-1.84%)
Jul 30, 2024 0.1740 0.1740 0.1600 0.1630 141,928 -0.01(-3.15%)
Jul 29, 2024 0.1610 0.1740 0.1610 0.1683 85,562 +0.01(+3.06%)
Jul 26, 2024 0.1292 0.1745 0.1292 0.1633 54,508 -0.00(-2.80%)
Jul 25, 2024 0.1699 0.1741 0.1670 0.1680 246,271 -0.01(-3.50%)
Jul 24, 2024 0.1720 0.1771 0.1690 0.1741 30,616 +0.00(+1.81%)
Jul 23, 2024 0.1775 0.1775 0.1690 0.1710 49,743 +0.00(+0.18%)
Jul 22, 2024 0.1694 0.1775 0.1649 0.1707 58,258 +0.01(+3.45%)
Jul 19, 2024 0.1668 0.1725 0.1650 0.1650 28,819 -0.00(-0.06%)
Jul 18, 2024 0.1707 0.1745 0.1651 0.1651 280,325 -0.01(-3.56%)
Jul 17, 2024 0.1700 0.1775 0.1651 0.1712 92,230 +0.00(+0.71%)
Jul 16, 2024 0.1761 0.1780 0.1700 0.1700 162,742 -0.00(-1.45%)
Jul 15, 2024 0.1620 0.1780 0.1620 0.1725 127,847 +0.00(+0.58%)
Jul 12, 2024 0.1650 0.1785 0.1650 0.1715 110,783 +0.01(+3.69%)
Jul 11, 2024 0.1800 0.1800 0.1650 0.1654 51,654 -0.00(-2.71%)
Jul 10, 2024 0.1601 0.1800 0.1601 0.1700 153,733 +0.01(+5.92%)
Jul 09, 2024 0.1800 0.1800 0.1500 0.1605 67,005 -0.00(-1.65%)
Jul 08, 2024 0.1600 0.1800 0.1520 0.1632 96,479 -0.01(-8.26%)
Jul 05, 2024 0.1410 0.1808 0.1410 0.1779 163,031 +0.02(+11.19%)
Jul 03, 2024 0.1511 0.1751 0.1510 0.1600 65,950 +0.01(+5.89%)
Jul 02, 2024 0.1800 0.1932 0.1510 0.1511 488,870 -0.03(-16.06%)
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.