Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1815
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
5.350
5.410
5.090
5.240
646,150
+0.00(+0.01%)
Nov 27, 2020
5.310
5.310
4.930
5.239
452,000
+0.39(+8.14%)
Nov 25, 2020
4.850
4.933
4.800
4.845
325,300
+0.00(+0.10%)
Nov 24, 2020
4.550
4.930
4.550
4.840
630,389
+0.32(+7.08%)
Nov 23, 2020
4.190
4.600
4.190
4.520
380,939
+0.15(+3.43%)
Nov 20, 2020
4.534
4.780
4.370
4.370
410,500
-0.23(-5.00%)
Nov 19, 2020
4.466
4.850
4.225
4.600
501,630
+0.16(+3.60%)
Nov 18, 2020
4.720
5.006
4.420
4.440
832,685
-0.46(-9.42%)
Nov 17, 2020
4.490
4.902
4.325
4.902
629,881
+0.45(+10.07%)
Nov 16, 2020
4.040
4.490
4.040
4.454
590,812
+0.18(+4.30%)
Nov 13, 2020
3.715
4.370
3.715
4.270
867,300
+0.45(+11.78%)
Nov 12, 2020
3.670
4.000
3.500
3.820
655,147
+0.02(+0.53%)
Nov 11, 2020
3.510
3.850
3.300
3.800
430,272
+0.25(+7.04%)
Nov 10, 2020
4.000
4.000
3.380
3.550
680,398
-0.45(-11.25%)
Nov 09, 2020
4.500
4.650
3.820
4.000
1,319,001
+0.08(+1.93%)
Nov 06, 2020
3.700
4.140
3.450
3.924
1,693,400
+0.50(+14.75%)
Nov 05, 2020
2.870
3.450
2.870
3.420
1,042,089
+0.48(+16.33%)
Nov 04, 2020
3.150
3.150
2.870
2.940
293,896
-0.16(-5.01%)
Nov 03, 2020
3.030
3.175
2.990
3.095
303,105
+0.01(+0.32%)
Nov 02, 2020
2.791
3.100
2.610
3.085
365,036
+0.31(+11.37%)
Oct 30, 2020
2.620
2.970
2.620
2.770
267,000
-0.10(-3.48%)
Oct 29, 2020
2.780
2.910
2.750
2.870
202,325
+0.04(+1.41%)
Oct 28, 2020
3.005
3.050
2.760
2.830
321,156
-0.19(-6.29%)
Oct 27, 2020
3.140
3.140
2.941
3.020
149,816
+0.07(+2.37%)
Oct 26, 2020
2.800
3.150
2.800
2.950
247,051
-0.07(-2.32%)
Oct 23, 2020
3.210
3.210
2.890
3.020
153,900
-0.03(-0.98%)
Oct 22, 2020
2.950
3.330
2.950
3.050
234,492
-0.08(-2.57%)
Oct 21, 2020
3.310
3.310
2.980
3.131
203,568
-0.07(-2.17%)
Oct 20, 2020
3.211
3.350
3.065
3.200
210,735
+0.01(+0.38%)
Oct 19, 2020
3.200
3.400
3.030
3.188
402,201
-0.01(-0.38%)
Oct 16, 2020
3.330
3.330
2.810
3.200
446,600
+0.30(+10.34%)
Oct 15, 2020
3.011
3.375
2.810
2.900
548,588
-0.22(-7.05%)
Oct 14, 2020
3.220
3.400
3.070
3.120
361,411
-0.11(-3.41%)
Oct 13, 2020
3.470
3.600
3.100
3.230
745,191
-0.27(-7.71%)
Oct 12, 2020
3.765
3.780
3.350
3.500
884,027
+0.21(+6.22%)
Oct 09, 2020
3.220
3.350
2.990
3.295
1,219,000
+0.35(+11.84%)
Oct 08, 2020
2.693
2.980
2.510
2.946
811,595
+0.45(+17.85%)
Oct 07, 2020
2.361
2.502
2.361
2.500
216,865
+0.08(+3.31%)
Oct 06, 2020
2.350
2.490
2.350
2.420
209,257
+0.00(+0.01%)
Oct 05, 2020
2.100
2.450
2.100
2.420
210,272
+0.07(+2.96%)
Oct 02, 2020
2.149
2.396
2.140
2.350
199,300
-0.06(-2.49%)
Oct 01, 2020
2.300
2.520
2.300
2.410
233,158
+0.03(+1.26%)
Sep 30, 2020
2.430
2.490
2.360
2.380
193,474
-0.02(-0.83%)
Sep 29, 2020
2.250
2.560
2.250
2.400
195,938
+0.00(+0.00%)
Sep 28, 2020
2.600
2.600
2.280
2.400
265,344
-0.03(-1.23%)
Sep 25, 2020
2.335
2.440
2.300
2.430
363,400
+0.09(+3.84%)
Sep 24, 2020
2.400
2.490
2.300
2.340
503,068
-0.11(-4.49%)
Sep 23, 2020
2.550
2.635
2.440
2.450
766,552
-0.17(-6.49%)
Sep 22, 2020
2.655
2.710
2.560
2.620
251,345
-0.03(-1.30%)
Sep 21, 2020
2.800
2.820
2.650
2.654
484,022
-0.16(-5.54%)
Sep 18, 2020
2.940
2.940
2.610
2.810
162,300
+0.05(+1.81%)
Sep 17, 2020
2.540
2.850
2.540
2.760
381,143
+0.01(+0.36%)
Sep 16, 2020
2.910
2.910
2.700
2.750
826,522
-0.08(-2.73%)
Sep 15, 2020
2.705
2.880
2.705
2.827
435,692
+0.01(+0.26%)
Sep 14, 2020
2.900
2.980
2.800
2.820
921,557
-0.19(-6.19%)
Sep 11, 2020
3.015
3.050
2.930
3.006
513,300
-0.01(-0.46%)
Sep 10, 2020
3.035
3.170
3.020
3.020
267,667
-0.04(-1.31%)
Sep 09, 2020
3.300
3.300
3.040
3.060
287,714
-0.04(-1.33%)
Sep 08, 2020
3.170
3.210
2.980
3.101
630,416
-0.07(-2.33%)
Sep 04, 2020
3.230
3.230
3.020
3.175
441,300
+0.02(+0.68%)
Sep 03, 2020
3.000
3.260
3.000
3.154
581,196
-0.10(-2.97%)
Sep 02, 2020
3.420
3.420
3.180
3.250
560,713
-0.02(-0.76%)
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
.