Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP:CWBHF)

0.0951 -0.0022 (-2.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.0926 0.1100 0.0850 0.0951 316,052 -0.00(-2.26%)
May 29, 2025 0.0909 0.0999 0.0854 0.0973 57,767 +0.00(+2.42%)
May 28, 2025 0.0999 0.0999 0.0896 0.0950 19,898 -0.00(-0.52%)
May 27, 2025 0.0919 0.0999 0.0827 0.0955 216,204 +0.00(+2.58%)
May 23, 2025 0.0959 0.0999 0.0862 0.0931 70,370 -0.00(-0.43%)
May 22, 2025 0.0919 0.0950 0.0919 0.0935 85,089 +0.00(+1.74%)
May 21, 2025 0.0861 0.0935 0.0850 0.0919 27,196 +0.01(+6.86%)
May 20, 2025 0.0924 0.0997 0.0857 0.0860 81,345 +0.00(+0.94%)
May 19, 2025 0.0997 0.0997 0.0850 0.0852 256,931 -0.01(-8.39%)
May 16, 2025 0.0870 0.1020 0.0870 0.0930 201,863 -0.01(-7.00%)
May 15, 2025 0.1020 0.1020 0.0950 0.1000 154,447 -0.00(-0.40%)
May 14, 2025 0.0730 0.1010 0.0730 0.1004 393,256 +0.01(+5.68%)
May 13, 2025 0.0750 0.0950 0.0730 0.0950 312,454 +0.01(+17.28%)
May 12, 2025 0.0900 0.0900 0.0770 0.0810 402,943 -0.01(-7.43%)
May 09, 2025 0.0791 0.0900 0.0740 0.0875 85,409 +0.01(+8.02%)
May 08, 2025 0.0846 0.0850 0.0791 0.0810 53,031 -0.00(-0.61%)
May 07, 2025 0.0810 0.0890 0.0791 0.0815 71,770 -0.01(-7.28%)
May 06, 2025 0.0820 0.0918 0.0740 0.0879 65,740 +0.00(+3.41%)
May 05, 2025 0.0960 0.0960 0.0722 0.0850 40,609 -0.00(-2.75%)
May 02, 2025 0.0900 0.0919 0.0788 0.0874 245,455 +0.00(+1.04%)
May 01, 2025 0.0900 0.0929 0.0780 0.0865 128,264 -0.00(-4.84%)
Apr 30, 2025 0.0760 0.0974 0.0760 0.0909 338,622 -0.00(-1.20%)
Apr 29, 2025 0.0880 0.0990 0.0800 0.0920 225,876 +0.00(+3.60%)
Apr 28, 2025 0.0800 0.0900 0.0800 0.0888 53,848 +0.01(+6.99%)
Apr 25, 2025 0.0875 0.0880 0.0810 0.0830 89,353 -0.00(-5.14%)
Apr 24, 2025 0.0817 0.0910 0.0815 0.0875 73,731 -0.00(-0.57%)
Apr 23, 2025 0.0810 0.0950 0.0751 0.0880 48,608 -0.00(-2.22%)
Apr 22, 2025 0.0790 0.1000 0.0790 0.0900 123,448 +0.00(+5.76%)
Apr 21, 2025 0.0790 0.0925 0.0790 0.0851 58,530 -0.00(-5.34%)
Apr 17, 2025 0.0855 0.0934 0.0850 0.0899 42,582 -0.00(-2.60%)
Apr 16, 2025 0.0900 0.0995 0.0850 0.0923 151,479 +0.00(+0.00%)
Apr 15, 2025 0.0676 0.0990 0.0676 0.0923 14,923 +0.00(+2.56%)
Apr 14, 2025 0.0900 0.0960 0.0812 0.0900 225,899 +0.01(+10.70%)
Apr 11, 2025 0.0676 0.0825 0.0676 0.0813 80,527 +0.00(+4.23%)
Apr 10, 2025 0.0791 0.0803 0.0725 0.0780 95,235 +0.00(+4.00%)
Apr 09, 2025 0.0568 0.0750 0.0520 0.0750 2,412,571 +0.01(+25.00%)
Apr 08, 2025 0.0825 0.0849 0.0600 0.0600 910,039 -0.02(-25.93%)
Apr 07, 2025 0.0990 0.0991 0.0800 0.0810 266,900 +0.00(+1.25%)
Apr 04, 2025 0.0883 0.0980 0.0600 0.0800 1,302,937 -0.01(-10.11%)
Apr 03, 2025 0.0944 0.0944 0.0890 0.0890 29,610 -0.00(-3.78%)
Apr 02, 2025 0.0908 0.0942 0.0864 0.0925 110,009 +0.00(+3.93%)
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 following
Privacy Policy and Terms Of Service.