ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Charlottes Web Hldgs Inc (OP:CWBHF)

0.7900 +0.0650 (+8.97%)
Streaming Delayed Price Updated: 1:03 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.7062 0.7600 0.7062 0.7250 368,715 +0.02(+2.66%)
Feb 24, 2026 0.5903 0.7160 0.5521 0.7062 1,194,737 +0.09(+13.90%)
Feb 23, 2026 0.7170 0.7600 0.5950 0.6200 2,712,363 -0.13(-17.28%)
Feb 20, 2026 0.9300 0.9700 0.7000 0.7495 1,688,768 -0.17(-18.53%)
Feb 19, 2026 0.8958 0.9379 0.8800 0.9200 884,997 +0.03(+3.37%)
Feb 18, 2026 0.8000 0.9000 0.7810 0.8900 1,297,399 +0.11(+13.55%)
Feb 17, 2026 0.7500 0.8000 0.7500 0.7838 833,320 +0.01(+1.79%)
Feb 13, 2026 0.7100 0.7722 0.7000 0.7700 1,228,893 +0.08(+11.06%)
Feb 12, 2026 0.7159 0.7500 0.6615 0.6933 829,045 -0.01(-1.53%)
Feb 11, 2026 0.6600 0.7694 0.6218 0.7041 1,922,899 +0.04(+6.68%)
Feb 10, 2026 0.5600 0.6700 0.5600 0.6600 2,088,551 +0.10(+16.83%)
Feb 09, 2026 0.5139 0.5824 0.5139 0.5649 747,161 +0.04(+8.20%)
Feb 06, 2026 0.4888 0.5500 0.4527 0.5221 847,098 +0.05(+10.40%)
Feb 05, 2026 0.4600 0.5004 0.4525 0.4729 428,864 -0.00(-0.86%)
Feb 04, 2026 0.5100 0.5100 0.4599 0.4770 525,510 -0.02(-4.60%)
Feb 03, 2026 0.6000 0.6000 0.4537 0.5000 1,370,070 -0.06(-10.94%)
Feb 02, 2026 0.5021 0.5889 0.4800 0.5614 806,781 +0.05(+10.04%)
Jan 30, 2026 0.4800 0.5564 0.4647 0.5102 957,244 +0.06(+13.40%)
Jan 29, 2026 0.5361 0.5889 0.4444 0.4499 1,804,062 -0.08(-14.63%)
Jan 28, 2026 0.4400 0.5270 0.4100 0.5270 1,845,693 +0.10(+23.04%)
Jan 27, 2026 0.4000 0.4362 0.4000 0.4283 414,558 +0.01(+1.28%)
Jan 26, 2026 0.3805 0.4240 0.3666 0.4229 729,603 +0.05(+12.77%)
Jan 23, 2026 0.3731 0.3850 0.3619 0.3750 341,557 +0.00(+0.51%)
Jan 22, 2026 0.3510 0.3779 0.3200 0.3731 855,509 +0.03(+7.83%)
Jan 21, 2026 0.3529 0.3800 0.3110 0.3460 607,950 -0.01(-2.95%)
Jan 20, 2026 0.3950 0.3950 0.3500 0.3565 472,712 -0.02(-6.11%)
Jan 16, 2026 0.3570 0.3900 0.3560 0.3797 754,646 +0.02(+5.80%)
Jan 15, 2026 0.3800 0.3800 0.3547 0.3589 297,382 -0.01(-3.00%)
Jan 14, 2026 0.3800 0.3850 0.3611 0.3700 242,776 -0.02(-3.90%)
Jan 13, 2026 0.3700 0.3900 0.3500 0.3850 511,817 +0.02(+5.48%)
Jan 12, 2026 0.3610 0.3700 0.3456 0.3650 315,802 -0.01(-2.14%)
Jan 09, 2026 0.3762 0.3855 0.3423 0.3730 229,277 -0.01(-2.51%)
Jan 08, 2026 0.3501 0.3860 0.3430 0.3826 554,136 +0.03(+9.31%)
Jan 07, 2026 0.3320 0.3622 0.3021 0.3500 1,953,853 -0.00(-1.33%)
Jan 06, 2026 0.3805 0.3970 0.3471 0.3547 805,542 -0.05(-12.42%)
Jan 05, 2026 0.4100 0.4100 0.3705 0.4050 763,929 -0.00(-1.22%)
Jan 02, 2026 0.3684 0.4157 0.3500 0.4100 945,700 +0.04(+11.81%)
Dec 31, 2025 0.4001 0.4021 0.3380 0.3667 1,442,504 -0.03(-7.77%)
Dec 30, 2025 0.4200 0.4299 0.3560 0.3976 2,107,110 -0.01(-2.88%)
Dec 29, 2025 0.3600 0.4316 0.3380 0.4094 2,070,588 +0.03(+7.26%)
Dec 26, 2025 0.3550 0.3846 0.3310 0.3817 2,880,750 +0.04(+12.93%)
Dec 24, 2025 0.3100 0.3390 0.2530 0.3380 1,642,586 +0.06(+20.97%)
Dec 23, 2025 0.2852 0.3069 0.2626 0.2794 2,346,453 -0.00(-0.21%)
Dec 22, 2025 0.2300 0.2800 0.2050 0.2800 2,576,503 +0.07(+30.48%)
Dec 19, 2025 0.2171 0.2720 0.1983 0.2146 4,841,698 +0.01(+3.72%)
Dec 18, 2025 0.1600 0.2569 0.1597 0.2069 5,451,982 +0.05(+30.87%)
Dec 17, 2025 0.1562 0.1599 0.1511 0.1581 487,476 +0.01(+5.40%)
Dec 16, 2025 0.1450 0.1524 0.1305 0.1500 926,289 +0.00(+2.74%)
Dec 15, 2025 0.1450 0.1460 0.1301 0.1460 1,281,005 +0.01(+5.42%)
Dec 12, 2025 0.1284 0.1390 0.1150 0.1385 2,234,224 +0.04(+41.76%)
Dec 11, 2025 0.0958 0.1000 0.0930 0.0977 87,954 -0.00(-0.10%)
Dec 10, 2025 0.1000 0.1000 0.0930 0.0978 117,798 +0.00(+1.45%)
Dec 09, 2025 0.0967 0.1000 0.0932 0.0964 117,425 -0.00(-3.50%)
Dec 08, 2025 0.1025 0.1049 0.0930 0.0999 200,221 -0.00(-4.40%)
Dec 05, 2025 0.1071 0.1126 0.1025 0.1045 108,655 -0.00(-0.48%)
Dec 04, 2025 0.0950 0.1124 0.0950 0.1050 64,605 +0.00(+1.16%)
Dec 03, 2025 0.1005 0.1140 0.0920 0.1038 181,314 +0.00(+2.77%)
Dec 02, 2025 0.1000 0.1080 0.0900 0.1010 64,956 -0.00(-0.98%)
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.