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)

0.6150 +0.0070 (+1.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.6219 0.6381 0.6011 0.6150 234,313 +0.01(+1.15%)
Apr 16, 2026 0.6215 0.6400 0.5950 0.6080 505,154 -0.01(-1.92%)
Apr 15, 2026 0.5870 0.6449 0.5870 0.6199 309,205 -0.01(-0.82%)
Apr 14, 2026 0.5975 0.6517 0.5947 0.6250 174,593 +0.01(+2.04%)
Apr 13, 2026 0.5830 0.6300 0.5587 0.6125 718,993 +0.03(+4.70%)
Apr 10, 2026 0.5900 0.6192 0.5770 0.5850 201,835 +0.01(+1.72%)
Apr 09, 2026 0.5800 0.6203 0.5750 0.5751 279,017 -0.02(-4.15%)
Apr 08, 2026 0.6800 0.7500 0.5850 0.6000 1,891,016 -0.07(-10.18%)
Apr 07, 2026 0.7020 0.7160 0.6500 0.6680 288,919 -0.03(-3.62%)
Apr 06, 2026 0.7252 0.7540 0.6874 0.6931 607,783 -0.05(-6.34%)
Apr 02, 2026 0.7625 0.7625 0.7068 0.7400 383,592 -0.04(-5.37%)
Apr 01, 2026 0.7257 0.7820 0.6755 0.7820 337,062 +0.05(+6.39%)
Mar 31, 2026 0.6600 0.7770 0.6300 0.7350 980,932 +0.09(+14.84%)
Mar 30, 2026 0.6955 0.7000 0.6000 0.6400 611,156 -0.05(-7.25%)
Mar 27, 2026 0.7031 0.7396 0.6800 0.6900 290,103 -0.01(-1.93%)
Mar 26, 2026 0.7171 0.7351 0.6899 0.7036 217,010 -0.04(-4.91%)
Mar 25, 2026 0.6600 0.8000 0.6600 0.7399 779,960 +0.05(+7.23%)
Mar 24, 2026 0.7130 0.7250 0.6450 0.6900 941,732 -0.01(-1.29%)
Mar 23, 2026 0.7250 0.7606 0.6700 0.6990 656,090 -0.03(-4.31%)
Mar 20, 2026 0.8350 0.8500 0.7240 0.7305 470,053 -0.12(-14.06%)
Mar 19, 2026 0.7230 0.8600 0.7230 0.8500 829,129 +0.09(+11.84%)
Mar 18, 2026 0.7250 0.8106 0.7100 0.7600 825,175 +0.03(+4.41%)
Mar 17, 2026 0.5567 0.7357 0.5384 0.7279 1,055,382 +0.14(+24.11%)
Mar 16, 2026 0.6010 0.6300 0.5687 0.5865 441,989 -0.04(-6.10%)
Mar 13, 2026 0.6260 0.6670 0.6055 0.6246 274,437 -0.02(-3.01%)
Mar 12, 2026 0.6495 0.6675 0.6116 0.6440 514,475 -0.02(-3.68%)
Mar 11, 2026 0.6750 0.7050 0.6300 0.6686 464,430 -0.01(-0.80%)
Mar 10, 2026 0.7000 0.7300 0.6600 0.6740 442,033 -0.04(-5.26%)
Mar 09, 2026 0.7090 0.7500 0.7000 0.7114 283,412 -0.04(-4.85%)
Mar 06, 2026 0.7284 0.7850 0.7090 0.7477 576,460 +0.03(+3.85%)
Mar 05, 2026 0.7000 0.7700 0.7000 0.7200 163,498 -0.01(-1.37%)
Mar 04, 2026 0.7432 0.7850 0.7210 0.7300 460,611 -0.01(-1.34%)
Mar 03, 2026 0.6850 0.7679 0.6000 0.7399 831,588 +0.05(+7.23%)
Mar 02, 2026 0.7000 0.7346 0.6900 0.6900 545,476 -0.06(-8.00%)
Feb 27, 2026 0.7670 0.7986 0.7000 0.7500 757,033 -0.03(-4.12%)
Feb 26, 2026 0.7500 0.8108 0.7289 0.7822 602,739 +0.06(+7.89%)
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%)
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.