ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Charlie's Holdings Inc (OP:CHUC)

0.2859 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.2800 0.2931 0.2550 0.2859 26,269 +0.01(+2.84%)
Jan 14, 2026 0.2600 0.2861 0.2550 0.2780 65,130 -0.00(-0.71%)
Jan 13, 2026 0.2794 0.2860 0.2550 0.2800 19,964 +0.00(+0.00%)
Jan 12, 2026 0.2714 0.2900 0.2500 0.2800 131,038 -0.01(-4.14%)
Jan 09, 2026 0.3100 0.3200 0.2879 0.2921 41,344 -0.01(-2.63%)
Jan 08, 2026 0.2989 0.3500 0.2989 0.3000 30,741 -0.02(-6.07%)
Jan 07, 2026 0.3200 0.3631 0.2987 0.3194 216,091 -0.00(-0.25%)
Jan 06, 2026 0.3200 0.3500 0.2950 0.3202 152,126 +0.02(+7.45%)
Jan 05, 2026 0.3001 0.3300 0.2950 0.2980 146,736 -0.01(-3.87%)
Jan 02, 2026 0.3000 0.3100 0.3000 0.3100 52,688 +0.01(+1.97%)
Dec 31, 2025 0.3020 0.3299 0.2850 0.3040 144,799 +0.00(+0.07%)
Dec 30, 2025 0.2850 0.3081 0.2610 0.3038 200,656 +0.03(+12.02%)
Dec 29, 2025 0.2700 0.2759 0.2600 0.2712 220,539 +0.01(+2.34%)
Dec 26, 2025 0.2600 0.2899 0.2500 0.2650 249,788 +0.00(+0.84%)
Dec 24, 2025 0.2599 0.2700 0.2400 0.2628 110,972 +0.00(+1.12%)
Dec 23, 2025 0.2609 0.2609 0.2249 0.2599 178,145 +0.00(+0.00%)
Dec 22, 2025 0.2580 0.2599 0.2249 0.2599 111,874 +0.01(+3.96%)
Dec 19, 2025 0.2373 0.2718 0.2320 0.2500 258,700 +0.02(+7.76%)
Dec 18, 2025 0.2095 0.2399 0.2088 0.2320 190,794 +0.02(+10.48%)
Dec 17, 2025 0.1890 0.2397 0.1801 0.2100 501,847 +0.03(+14.75%)
Dec 16, 2025 0.1763 0.1866 0.1692 0.1830 117,997 +0.01(+3.80%)
Dec 15, 2025 0.1649 0.1797 0.1600 0.1763 148,804 +0.02(+10.19%)
Dec 12, 2025 0.1588 0.1697 0.1576 0.1600 81,143 +0.00(+1.52%)
Dec 11, 2025 0.1586 0.1730 0.1576 0.1576 105,016 -0.02(-8.85%)
Dec 10, 2025 0.1785 0.1785 0.1578 0.1729 126,510 -0.01(-3.14%)
Dec 09, 2025 0.1603 0.1785 0.1502 0.1785 155,846 +0.02(+9.85%)
Dec 08, 2025 0.1600 0.1639 0.1549 0.1625 55,287 -0.00(-0.85%)
Dec 05, 2025 0.1640 0.1640 0.1505 0.1639 161,426 +0.01(+5.40%)
Dec 04, 2025 0.1658 0.1684 0.1555 0.1555 37,666 -0.00(-2.87%)
Dec 03, 2025 0.1751 0.1850 0.1601 0.1601 45,034 -0.02(-11.06%)
Dec 02, 2025 0.1750 0.1956 0.1750 0.1800 43,273 +0.01(+5.88%)
Dec 01, 2025 0.1847 0.1950 0.1555 0.1700 179,163 -0.01(-7.96%)
Nov 28, 2025 0.1807 0.1847 0.1807 0.1847 3,143 +0.00(+1.09%)
Nov 26, 2025 0.1847 0.1847 0.1715 0.1827 17,481 +0.01(+4.40%)
Nov 25, 2025 0.1907 0.1975 0.1700 0.1750 72,665 -0.02(-7.94%)
Nov 24, 2025 0.2097 0.2244 0.1901 0.1901 80,361 -0.02(-9.48%)
Nov 21, 2025 0.1726 0.2100 0.1575 0.2100 197,776 +0.04(+20.14%)
Nov 20, 2025 0.2375 0.2627 0.1500 0.1748 728,747 -0.06(-24.00%)
Nov 19, 2025 0.2390 0.2390 0.2300 0.2300 48,426 +0.00(+0.04%)
Nov 18, 2025 0.2291 0.2390 0.2120 0.2299 39,476 +0.02(+9.48%)
Nov 17, 2025 0.1858 0.2220 0.1858 0.2100 32,047 +0.01(+5.00%)
Nov 14, 2025 0.1999 0.2100 0.1817 0.2000 294,891 +0.00(+0.00%)
Nov 13, 2025 0.2000 0.2120 0.1817 0.2000 114,136 -0.00(-0.50%)
Nov 12, 2025 0.2057 0.2220 0.2010 0.2010 103,580 -0.01(-4.29%)
Nov 11, 2025 0.2200 0.2213 0.2100 0.2100 16,234 -0.01(-5.41%)
Nov 10, 2025 0.2148 0.2220 0.2020 0.2220 103,125 +0.01(+6.78%)
Nov 07, 2025 0.2189 0.2189 0.1861 0.2079 503,724 +0.01(+2.62%)
Nov 06, 2025 0.2471 0.2471 0.1903 0.2026 212,254 -0.02(-7.95%)
Nov 05, 2025 0.2014 0.2276 0.1900 0.2201 478,125 +0.02(+9.56%)
Nov 04, 2025 0.2100 0.2100 0.2007 0.2009 89,557 -0.02(-8.64%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.