Skip to main content

Charlotte's Web Holdings Inc (OP: CWBHF )

0.1058 -0.0037 (-3.38%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.