Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1520 +0.0020 (+1.33%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.1494 0.1531 0.1366 0.1520 329,158 +0.00(+1.33%)
Nov 01, 2024 0.1425 0.1500 0.1311 0.1500 182,507 +0.01(+4.90%)
Oct 31, 2024 0.1343 0.1474 0.1343 0.1430 72,157 +0.01(+6.48%)
Oct 30, 2024 0.1263 0.1561 0.1263 0.1343 115,927 -0.01(-4.07%)
Oct 29, 2024 0.1290 0.1562 0.1290 0.1400 211,620 -0.01(-4.50%)
Oct 28, 2024 0.1232 0.1519 0.1232 0.1466 85,403 +0.01(+4.71%)
Oct 25, 2024 0.1436 0.1436 0.1295 0.1400 254,293 +0.01(+3.70%)
Oct 24, 2024 0.1213 0.1400 0.1213 0.1350 96,579 +0.01(+3.85%)
Oct 23, 2024 0.1300 0.1312 0.1251 0.1300 131,427 +0.01(+4.00%)
Oct 22, 2024 0.1250 0.1313 0.1250 0.1250 113,037 -0.00(-0.64%)
Oct 21, 2024 0.1256 0.1274 0.1250 0.1258 122,271 -0.00(-0.63%)
Oct 18, 2024 0.1200 0.1275 0.1200 0.1266 91,415 -0.00(-0.63%)
Oct 17, 2024 0.1250 0.1275 0.1250 0.1274 127,599 -0.00(-0.08%)
Oct 16, 2024 0.1228 0.1300 0.1205 0.1275 106,223 +0.00(+1.76%)
Oct 15, 2024 0.1250 0.1300 0.1200 0.1253 163,398 +0.00(+0.24%)
Oct 14, 2024 0.1200 0.1300 0.1200 0.1250 335,832 -0.00(-1.57%)
Oct 11, 2024 0.1290 0.1310 0.1235 0.1270 164,529 -0.00(-1.55%)
Oct 10, 2024 0.1310 0.1310 0.1270 0.1290 48,594 -0.00(-1.15%)
Oct 09, 2024 0.1310 0.1310 0.1270 0.1305 126,515 +0.00(+0.38%)
Oct 08, 2024 0.1275 0.1310 0.1250 0.1300 85,413 +0.00(+0.00%)
Oct 07, 2024 0.1322 0.1377 0.1275 0.1300 175,591 +0.00(+1.96%)
Oct 04, 2024 0.1200 0.1359 0.1200 0.1275 214,421 -0.00(-1.92%)
Oct 03, 2024 0.1360 0.1448 0.1280 0.1300 243,459 -0.01(-6.81%)
Oct 02, 2024 0.1331 0.1400 0.1331 0.1395 41,410 +0.00(+2.12%)
Oct 01, 2024 0.1329 0.1458 0.1328 0.1366 68,303 -0.00(-2.43%)
Sep 30, 2024 0.1347 0.1440 0.1185 0.1400 54,901 -0.00(-2.03%)
Sep 27, 2024 0.1414 0.1522 0.1400 0.1429 282,243 -0.01(-4.73%)
Sep 26, 2024 0.1400 0.1500 0.1371 0.1500 422,491 +0.01(+4.90%)
Sep 25, 2024 0.1400 0.1450 0.1380 0.1430 286,602 +0.00(+0.00%)
Sep 24, 2024 0.1410 0.1460 0.1410 0.1430 158,375 -0.00(-0.28%)
Sep 23, 2024 0.1410 0.1500 0.1410 0.1434 72,680 +0.00(+1.70%)
Sep 20, 2024 0.1410 0.1500 0.1410 0.1410 120,681 -0.00(-1.74%)
Sep 19, 2024 0.1500 0.1500 0.1500 0.1435 91,216 +0.00(+0.00%)
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%)
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.