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 )

0.1435 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 0.1410 0.1466 0.1408 0.1435 107,878 -0.00(-0.21%)
Sep 17, 2024 0.1429 0.1466 0.1387 0.1438 280,265 +0.00(+0.56%)
Sep 16, 2024 0.1466 0.1466 0.1430 0.1430 61,948 -0.00(-2.46%)
Sep 13, 2024 0.1500 0.1500 0.1395 0.1466 190,888 +0.01(+3.82%)
Sep 12, 2024 0.1500 0.1500 0.1400 0.1412 202,303 -0.01(-5.87%)
Sep 11, 2024 0.1400 0.1500 0.1400 0.1500 37,551 +0.00(+3.31%)
Sep 10, 2024 0.1400 0.1500 0.1400 0.1452 54,671 -0.00(-0.55%)
Sep 09, 2024 0.1411 0.1500 0.1411 0.1460 129,570 +0.00(+0.27%)
Sep 06, 2024 0.1550 0.1550 0.1400 0.1456 48,029 +0.00(+2.54%)
Sep 05, 2024 0.1431 0.1580 0.1410 0.1420 147,851 -0.01(-7.73%)
Sep 04, 2024 0.1410 0.1580 0.1410 0.1539 59,981 +0.00(+2.60%)
Sep 03, 2024 0.1495 0.1500 0.1434 0.1500 386,426 +0.00(+0.47%)
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.