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 )

0.1155 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.1300 0.1300 0.1155 0.1155 104,445 -0.01(-9.20%)
Jan 08, 2025 0.1104 0.1280 0.1104 0.1272 37,318 +0.01(+4.26%)
Jan 07, 2025 0.1100 0.1265 0.1050 0.1220 306,792 +0.01(+7.02%)
Jan 06, 2025 0.1199 0.1233 0.1050 0.1140 197,238 +0.00(+3.64%)
Jan 03, 2025 0.0900 0.1100 0.0900 0.1100 498,139 +0.01(+8.91%)
Jan 02, 2025 0.0888 0.1050 0.0860 0.1010 409,613 +0.01(+7.45%)
Dec 31, 2024 0.0940 0 +0.01(+10.59%)
Dec 30, 2024 0.0770 0.0924 0.0740 0.0850 584,999 +0.00(+3.16%)
Dec 27, 2024 0.1040 0.1040 0.0823 0.0824 397,934 -0.01(-15.14%)
Dec 26, 2024 0.0900 0.1040 0.0767 0.0971 895,093 -0.00(-1.32%)
Dec 24, 2024 0.1020 0.1035 0.0984 0.0984 208,861 -0.00(-4.37%)
Dec 23, 2024 0.1000 0.1040 0.0960 0.1029 177,859 -0.00(-3.47%)
Dec 20, 2024 0.1023 0.1100 0.1014 0.1066 164,763 -0.00(-3.09%)
Dec 19, 2024 0.1046 0.1100 0.0999 0.1100 242,342 +0.01(+6.80%)
Dec 18, 2024 0.0999 0.1052 0.0999 0.1030 174,240 -0.00(-1.72%)
Dec 17, 2024 0.1151 0.1151 0.0999 0.1048 719,743 -0.01(-7.83%)
Dec 16, 2024 0.1080 0.1190 0.1054 0.1137 283,827 +0.00(+4.60%)
Dec 13, 2024 0.1108 0.1108 0.1054 0.1087 230,580 -0.00(-0.73%)
Dec 12, 2024 0.1055 0.1106 0.1019 0.1095 367,461 +0.01(+5.80%)
Dec 11, 2024 0.1000 0.1136 0.1000 0.1035 224,409 -0.00(-2.17%)
Dec 10, 2024 0.1119 0.1197 0.1024 0.1058 383,173 -0.01(-8.00%)
Dec 09, 2024 0.1187 0.1232 0.1112 0.1150 195,707 -0.00(-3.12%)
Dec 06, 2024 0.1150 0.1200 0.1110 0.1187 88,561 -0.00(-1.08%)
Dec 05, 2024 0.1200 0.1256 0.1150 0.1200 320,914 -0.00(-2.12%)
Dec 04, 2024 0.1190 0.1260 0.1190 0.1226 114,960 -0.00(-1.13%)
Dec 03, 2024 0.1150 0.1300 0.1150 0.1240 289,296 +0.00(+1.39%)
Dec 02, 2024 0.1150 0.1300 0.1150 0.1223 311,729 -0.00(-2.55%)
Nov 29, 2024 0.1300 0.1300 0.1225 0.1255 31,062 +0.00(+1.21%)
Nov 27, 2024 0.1150 0.1255 0.1150 0.1240 297,496 +0.00(+3.33%)
Nov 26, 2024 0.1190 0.1270 0.1190 0.1200 166,323 -0.00(-0.83%)
Nov 25, 2024 0.1260 0.1399 0.1114 0.1210 893,417 -0.01(-6.56%)
Nov 22, 2024 0.1251 0.1330 0.1230 0.1295 123,972 +0.00(+3.02%)
Nov 21, 2024 0.1250 0.1390 0.1185 0.1257 783,154 +0.00(+0.56%)
Nov 20, 2024 0.1250 0.1400 0.1250 0.1250 110,737 -0.01(-3.85%)
Nov 19, 2024 0.1381 0.1400 0.1300 0.1300 126,886 -0.01(-6.20%)
Nov 18, 2024 0.1370 0.1390 0.1370 0.1386 72,503 +0.00(+0.43%)
Nov 15, 2024 0.1470 0.1470 0.1338 0.1380 130,229 +0.00(+1.10%)
Nov 14, 2024 0.1350 0.1470 0.1350 0.1365 156,765 -0.00(-2.50%)
Nov 13, 2024 0.1300 0.1442 0.1300 0.1400 194,133 -0.00(-0.50%)
Nov 12, 2024 0.1343 0.1462 0.1275 0.1407 376,904 +0.01(+3.76%)
Nov 11, 2024 0.1389 0.1389 0.1236 0.1356 133,733 +0.00(+2.34%)
Nov 08, 2024 0.1250 0.1450 0.1250 0.1325 233,886 -0.00(-1.85%)
Nov 07, 2024 0.1350 0.1425 0.1256 0.1350 228,599 +0.00(+1.58%)
Nov 06, 2024 0.1400 0.1500 0.1300 0.1329 270,992 -0.01(-8.97%)
Nov 05, 2024 0.1517 0.1550 0.1450 0.1460 87,881 -0.01(-3.95%)
Nov 04, 2024 0.1494 0.1531 0.1366 0.1520 329,158 +0.00(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.