• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Charlotte's Web Holdings Inc (OP: CWBHF )

    0.1415 -0.0085 (-5.67%)
    Streaming Delayed Price Updated: 3:52 PM EDT, Aug 16, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 16, 2024 0.1511 0.1535 0.1391 0.1415 258,036 -0.01(-5.67%)
    Aug 15, 2024 0.1378 0.1594 0.1378 0.1500 113,505 +0.01(+4.90%)
    Aug 14, 2024 0.1500 0.1600 0.1430 0.1430 208,901 -0.01(-7.08%)
    Aug 13, 2024 0.1592 0.1613 0.1450 0.1539 303,221 +0.01(+5.12%)
    Aug 12, 2024 0.1463 0.1521 0.1425 0.1464 139,884 -0.00(-2.33%)
    Aug 09, 2024 0.1416 0.1525 0.1380 0.1499 166,219 +0.00(+1.63%)
    Aug 08, 2024 0.1559 0.1610 0.1425 0.1475 317,874 -0.00(-2.32%)
    Aug 07, 2024 0.1400 0.1595 0.1400 0.1510 66,357 +0.00(+0.87%)
    Aug 06, 2024 0.1500 0.1556 0.1415 0.1497 240,321 -0.01(-4.16%)
    Aug 05, 2024 0.1520 0.1578 0.1500 0.1562 141,701 +0.00(+2.09%)
    Aug 02, 2024 0.1600 0.1600 0.1526 0.1530 209,721 -0.01(-3.16%)
    Aug 01, 2024 0.1614 0.1650 0.1580 0.1580 125,451 -0.00(-1.25%)
    Jul 31, 2024 0.1663 0.1707 0.1600 0.1600 113,940 -0.00(-1.84%)
    Jul 30, 2024 0.1740 0.1740 0.1600 0.1630 141,928 -0.01(-3.15%)
    Jul 29, 2024 0.1610 0.1740 0.1610 0.1683 85,562 +0.01(+3.06%)
    Jul 26, 2024 0.1292 0.1745 0.1292 0.1633 54,508 -0.00(-2.80%)
    Jul 25, 2024 0.1699 0.1741 0.1670 0.1680 246,271 -0.01(-3.50%)
    Jul 24, 2024 0.1720 0.1771 0.1690 0.1741 30,616 +0.00(+1.81%)
    Jul 23, 2024 0.1775 0.1775 0.1690 0.1710 49,743 +0.00(+0.18%)
    Jul 22, 2024 0.1694 0.1775 0.1649 0.1707 58,258 +0.01(+3.45%)
    Jul 19, 2024 0.1668 0.1725 0.1650 0.1650 28,819 -0.00(-0.06%)
    Jul 18, 2024 0.1707 0.1745 0.1651 0.1651 280,325 -0.01(-3.56%)
    Jul 17, 2024 0.1700 0.1775 0.1651 0.1712 92,230 +0.00(+0.71%)
    Jul 16, 2024 0.1761 0.1780 0.1700 0.1700 162,742 -0.00(-1.45%)
    Jul 15, 2024 0.1620 0.1780 0.1620 0.1725 127,847 +0.00(+0.58%)
    Jul 12, 2024 0.1650 0.1785 0.1650 0.1715 110,783 +0.01(+3.69%)
    Jul 11, 2024 0.1800 0.1800 0.1650 0.1654 51,654 -0.00(-2.71%)
    Jul 10, 2024 0.1601 0.1800 0.1601 0.1700 153,733 +0.01(+5.92%)
    Jul 09, 2024 0.1800 0.1800 0.1500 0.1605 67,005 -0.00(-1.65%)
    Jul 08, 2024 0.1600 0.1800 0.1520 0.1632 96,479 -0.01(-8.26%)
    Jul 05, 2024 0.1410 0.1808 0.1410 0.1779 163,031 +0.02(+11.19%)
    Jul 03, 2024 0.1511 0.1751 0.1510 0.1600 65,950 +0.01(+5.89%)
    Jul 02, 2024 0.1800 0.1932 0.1510 0.1511 488,870 -0.03(-16.06%)
    Jul 01, 2024 0.2036 0.2036 0.1710 0.1800 121,283 -0.01(-5.26%)
    Jun 28, 2024 0.2000 0.2023 0.1700 0.1900 329,570 -0.01(-2.91%)
    Jun 27, 2024 0.1750 0.2000 0.1750 0.1957 445,937 +0.02(+10.56%)
    Jun 26, 2024 0.1606 0.1831 0.1500 0.1770 233,920 +0.03(+18.00%)
    Jun 25, 2024 0.1567 0.1700 0.1500 0.1500 133,500 -0.01(-8.93%)
    Jun 24, 2024 0.1600 0.1770 0.1524 0.1647 94,633 +0.01(+9.80%)
    Jun 21, 2024 0.1425 0.2100 0.1375 0.1500 622,089 +0.01(+4.60%)
    Jun 20, 2024 0.1311 0.1506 0.1311 0.1434 153,421 +0.00(+0.00%)
    Jun 18, 2024 0.1549 0.1583 0.1425 0.1434 116,340 -0.01(-4.97%)
    Jun 17, 2024 0.1500 0.1668 0.1302 0.1509 139,258 -0.01(-5.69%)
    Jun 14, 2024 0.1561 0.1627 0.1500 0.1600 110,340 +0.00(+2.56%)
    Jun 13, 2024 0.1579 0.1602 0.1511 0.1560 63,366 -0.00(-2.50%)
    Jun 12, 2024 0.1600 0.1650 0.1510 0.1600 83,330 -0.00(-0.06%)
    Jun 11, 2024 0.1600 0.1632 0.1585 0.1601 116,874 -0.00(-1.11%)
    Jun 10, 2024 0.1650 0.1693 0.1585 0.1619 143,908 -0.00(-2.41%)
    Jun 07, 2024 0.1600 0.1676 0.1600 0.1659 53,481 +0.00(+1.78%)
    Jun 06, 2024 0.1586 0.1676 0.1586 0.1630 27,360 -0.00(-0.49%)
    Jun 05, 2024 0.1600 0.1676 0.1600 0.1638 69,530 -0.00(-0.12%)
    Jun 04, 2024 0.1700 0.1700 0.1600 0.1640 186,651 -0.01(-4.04%)
    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.