Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1712 +0.0012 (+0.71%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.2036 0.2036 0.1710 0.1800 121,283 -0.01(-5.26%)
Jun 28, 2024 0.2000 0.2023 0.1700 0.1900 329,570 -0.01(-2.91%)
Jun 27, 2024 0.1750 0.2000 0.1750 0.1957 445,937 +0.02(+10.56%)
Jun 26, 2024 0.1606 0.1831 0.1500 0.1770 233,920 +0.03(+18.00%)
Jun 25, 2024 0.1567 0.1700 0.1500 0.1500 133,500 -0.01(-8.93%)
Jun 24, 2024 0.1600 0.1770 0.1524 0.1647 94,633 +0.01(+9.80%)
Jun 21, 2024 0.1425 0.2100 0.1375 0.1500 622,089 +0.01(+4.60%)
Jun 20, 2024 0.1311 0.1506 0.1311 0.1434 153,421 +0.00(+0.00%)
Jun 18, 2024 0.1549 0.1583 0.1425 0.1434 116,340 -0.01(-4.97%)
Jun 17, 2024 0.1500 0.1668 0.1302 0.1509 139,258 -0.01(-5.69%)
Jun 14, 2024 0.1561 0.1627 0.1500 0.1600 110,340 +0.00(+2.56%)
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%)
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.