Charlotte's Web Holdings Inc (OP: CWBHF )

0.1523 -0.0037 (-2.37%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.1579 0.1602 0.1511 0.1560 63,366 -0.00(-2.50%)
Jun 12, 2024 0.1600 0.1650 0.1510 0.1600 83,330 -0.00(-0.06%)
Jun 11, 2024 0.1600 0.1632 0.1585 0.1601 116,874 -0.00(-1.11%)
Jun 10, 2024 0.1650 0.1693 0.1585 0.1619 143,908 -0.00(-2.41%)
Jun 07, 2024 0.1600 0.1676 0.1600 0.1659 53,481 +0.00(+1.78%)
Jun 06, 2024 0.1586 0.1676 0.1586 0.1630 27,360 -0.00(-0.49%)
Jun 05, 2024 0.1600 0.1676 0.1600 0.1638 69,530 -0.00(-0.12%)
Jun 04, 2024 0.1700 0.1700 0.1600 0.1640 186,651 -0.01(-4.04%)
Jun 03, 2024 0.1611 0.1800 0.1611 0.1709 161,965 -0.00(-0.18%)
May 31, 2024 0.1701 0.1778 0.1650 0.1712 42,002 +0.00(+0.59%)
May 30, 2024 0.1772 0.1800 0.1649 0.1702 91,542 -0.00(-2.69%)
May 29, 2024 0.1706 0.1800 0.1610 0.1749 102,990 +0.00(+1.69%)
May 28, 2024 0.1700 0.1800 0.1680 0.1720 199,833 -0.00(-1.88%)
May 24, 2024 0.1640 0.1800 0.1640 0.1753 69,722 +0.01(+3.12%)
May 23, 2024 0.1745 0.1814 0.1700 0.1700 105,572 -0.01(-6.34%)
May 22, 2024 0.1800 0.1818 0.1660 0.1815 103,375 +0.00(+0.83%)
May 21, 2024 0.1850 0.1850 0.1690 0.1800 175,130 -0.01(-2.70%)
May 20, 2024 0.1850 0.1850 0.1700 0.1850 50,457 +0.00(+1.37%)
May 17, 2024 0.1611 0.1850 0.1611 0.1825 130,206 +0.02(+10.61%)
May 16, 2024 0.1674 0.1871 0.1611 0.1650 218,686 -0.01(-3.79%)
May 15, 2024 0.1980 0.1980 0.1681 0.1715 87,725 -0.00(-2.83%)
May 14, 2024 0.1743 0.1765 0.1662 0.1765 124,861 +0.00(+0.00%)
May 13, 2024 0.1660 0.1900 0.1600 0.1765 125,298 +0.00(+1.26%)
May 10, 2024 0.1711 0.1750 0.1642 0.1743 124,700 +0.00(+2.83%)
May 09, 2024 0.1845 0.1940 0.1615 0.1695 647,728 -0.01(-6.35%)
May 08, 2024 0.1950 0.1984 0.1784 0.1810 168,819 -0.01(-7.37%)
May 07, 2024 0.2050 0.2050 0.1900 0.1954 122,828 -0.01(-2.79%)
May 06, 2024 0.2100 0.2100 0.1900 0.2010 40,611 +0.00(+1.11%)
May 03, 2024 0.2099 0.2100 0.1870 0.1988 108,412 +0.00(+1.02%)
May 02, 2024 0.1968 0.2071 0.1906 0.1968 60,609 +0.01(+3.42%)
May 01, 2024 0.2490 0.2600 0.1875 0.1903 955,993 -0.05(-19.26%)
Apr 30, 2024 0.1940 0.2395 0.1840 0.2357 504,154 +0.04(+21.18%)
Apr 29, 2024 0.1940 0.2000 0.1878 0.1945 162,109 -0.01(-2.75%)
Apr 26, 2024 0.1928 0.2061 0.1900 0.2000 45,374 -0.00(-0.25%)
Apr 25, 2024 0.1900 0.2122 0.1900 0.2005 48,303 -0.01(-3.23%)
Apr 24, 2024 0.2190 0.2226 0.2010 0.2072 167,654 -0.01(-5.65%)
Apr 23, 2024 0.2170 0.2295 0.2106 0.2196 181,306 -0.00(-0.32%)
Apr 22, 2024 0.2100 0.2289 0.2100 0.2203 142,602 +0.00(+0.23%)
Apr 19, 2024 0.2025 0.2199 0.2000 0.2198 169,003 +0.01(+4.22%)
Apr 18, 2024 0.2000 0.2198 0.1937 0.2109 96,076 +0.00(+1.30%)
Apr 17, 2024 0.2126 0.2180 0.2047 0.2082 73,361 -0.01(-2.48%)
Apr 16, 2024 0.2200 0.2200 0.2100 0.2135 53,186 +0.00(+0.42%)
Apr 15, 2024 0.2200 0.2200 0.2022 0.2126 210,704 -0.00(-0.14%)
Apr 12, 2024 0.2420 0.2420 0.2112 0.2129 117,196 -0.01(-5.21%)
Apr 11, 2024 0.2200 0.2268 0.2135 0.2246 48,332 -0.00(-0.35%)
Apr 10, 2024 0.2138 0.2298 0.2138 0.2254 117,186 +0.00(+0.04%)
Apr 09, 2024 0.2300 0.2480 0.2198 0.2253 190,609 -0.01(-6.12%)
Apr 08, 2024 0.2400 0.2432 0.2112 0.2400 50,527 +0.00(+1.48%)
Apr 05, 2024 0.2580 0.2580 0.2287 0.2365 430,798 -0.02(-6.71%)
Apr 04, 2024 0.2500 0.2700 0.2359 0.2535 821,791 +0.01(+6.07%)
Apr 03, 2024 0.2092 0.2390 0.1985 0.2390 234,000 +0.03(+15.79%)
Apr 02, 2024 0.2205 0.2205 0.1910 0.2064 132,076 -0.00(-1.71%)
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.