Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSV: CUDA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
Dec 30, 2019 0.3700 0.4100 0.3700 0.4100 26,100 +0.05(+13.89%)
Dec 27, 2019 0.3600 0.3600 0.3600 0.3600 6,400 +0.01(+2.86%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 8,955 -0.02(-5.41%)
Dec 20, 2019 0.3300 0.3750 0.3300 0.3700 32,557 +0.04(+12.12%)
Dec 19, 2019 0.3300 0.3300 0.3300 0.3300 27,200 +0.00(+0.00%)
Dec 18, 2019 0.3200 0.3500 0.3200 0.3300 121,410 +0.01(+3.13%)
Dec 17, 2019 0.3100 0.3300 0.3100 0.3200 75,500 +0.01(+3.23%)
Dec 16, 2019 0.3100 0.3200 0.3100 0.3100 90,020 +0.01(+1.64%)
Dec 13, 2019 0.3000 0.3100 0.2950 0.3050 88,999 +0.01(+1.67%)
Dec 12, 2019 0.3000 0.3000 0.3000 0.3000 4,200 -0.01(-3.23%)
Dec 11, 2019 0.2900 0.3100 0.2900 0.3100 63,700 +0.03(+10.71%)
Dec 10, 2019 0.2950 0.2950 0.2800 0.2800 20,000 +0.00(+0.00%)
Dec 09, 2019 0.2950 0.2950 0.2800 0.2800 13,461 -0.02(-6.67%)
Dec 06, 2019 0.3200 0.3200 0.3000 0.3000 42,688 +0.00(+0.00%)
Dec 05, 2019 0.2950 0.3000 0.2950 0.3000 20,035 +0.00(+0.00%)
Dec 04, 2019 0.2950 0.3000 0.2950 0.3000 7,500 +0.00(+0.00%)
Dec 03, 2019 0.3000 0.3000 0.2950 0.3000 11,500 +0.00(+0.00%)
Dec 02, 2019 0.3350 0.3350 0.2950 0.3000 66,000 -0.01(-1.64%)
Nov 29, 2019 0.3300 0.3300 0.3050 0.3050 23,599 -0.03(-7.58%)
Nov 28, 2019 0.3450 0.3450 0.3300 0.3300 7,000 -0.01(-2.94%)
Nov 27, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.04(+13.33%)
Nov 26, 2019 0.3300 0.3300 0.2900 0.3000 50,768 -0.03(-9.09%)
Nov 25, 2019 0.3500 0.3500 0.3300 0.3300 10,464 -0.01(-2.94%)
Nov 21, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Nov 20, 2019 0.3100 0.3250 0.2900 0.3250 271,200 +0.02(+6.56%)
Nov 19, 2019 0.3650 0.3650 0.3050 0.3050 76,000 -0.04(-12.86%)
Nov 18, 2019 0.3950 0.3950 0.3350 0.3500 107,000 -0.05(-12.50%)
Nov 15, 2019 0.3900 0.4000 0.3900 0.4000 5,050 +0.01(+2.56%)
Nov 14, 2019 0.4300 0.4300 0.3900 0.3900 45,000 -0.04(-9.30%)
Nov 13, 2019 0.4300 0.4300 0.4300 0.4300 3,500 +0.01(+1.18%)
Nov 12, 2019 0.4200 0.4300 0.4050 0.4250 5,000 +0.03(+8.97%)
Nov 11, 2019 0.3700 0.4250 0.3700 0.3900 13,037 +0.02(+4.00%)
Nov 08, 2019 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Nov 07, 2019 0.3800 0.3800 0.3750 0.3750 12,250 +0.01(+1.35%)
Nov 06, 2019 0.3550 0.3800 0.3550 0.3700 19,500 +0.02(+5.71%)
Nov 05, 2019 0.3500 0.3500 0.3500 0.3500 530 -0.01(-1.41%)
Nov 04, 2019 0.3550 0.3550 0.3300 0.3550 23,076 +0.00(+0.00%)
Nov 01, 2019 0.3600 0.3600 0.3550 0.3550 29,976 +0.00(+0.00%)
Oct 31, 2019 0.3850 0.3850 0.3550 0.3550 55,960 -0.02(-5.33%)
Oct 30, 2019 0.3750 0.3750 0.3750 0.3750 2,000 +0.00(+0.00%)
Oct 29, 2019 0.3750 0.3750 0.3750 0.3750 890 -0.01(-1.32%)
Oct 25, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 24, 2019 0.3750 0.3800 0.3750 0.3800 5,406 +0.00(+0.00%)
Oct 23, 2019 0.3850 0.4000 0.3800 0.3800 8,500 +0.01(+1.33%)
Oct 22, 2019 0.3850 0.3850 0.3750 0.3750 3,270 -0.01(-2.60%)
Oct 21, 2019 0.3850 0.3850 0.3850 0.3850 500 -0.01(-1.28%)
Oct 18, 2019 0.3800 0.3900 0.3800 0.3900 10,000 +0.01(+2.63%)
Oct 17, 2019 0.3800 0.3800 0.3800 0.3800 4,262 +0.00(+0.00%)
Oct 16, 2019 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Oct 15, 2019 0.3800 0.3800 0.3800 0.3800 3,950 -0.01(-1.30%)
Oct 11, 2019 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 10, 2019 0.3850 0.3900 0.3850 0.3900 2,000 +0.00(+0.00%)
Oct 09, 2019 0.3900 0.3900 0.3800 0.3900 11,000 -0.01(-1.27%)
Oct 07, 2019 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Oct 04, 2019 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Oct 03, 2019 0.3950 0.4000 0.3950 0.4000 4,020 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4000 0.4000 0.4000 4,822 -0.01(-1.23%)
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.