Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1712
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
1.020
1.063
1.020
1.020
773,830
-0.03(-2.86%)
Dec 30, 2021
1.010
1.110
1.010
1.050
869,090
-0.01(-0.94%)
Dec 29, 2021
1.040
1.132
1.040
1.060
1,014,571
-0.06(-5.78%)
Dec 28, 2021
1.100
1.130
1.100
1.125
368,433
+0.00(+0.00%)
Dec 27, 2021
1.140
1.160
1.100
1.125
549,155
-0.02(-1.75%)
Dec 23, 2021
1.120
1.160
1.085
1.145
429,112
+0.02(+1.91%)
Dec 22, 2021
1.140
1.170
1.100
1.123
300,472
-0.02(-1.45%)
Dec 21, 2021
1.050
1.180
1.050
1.140
397,305
+0.03(+2.70%)
Dec 20, 2021
1.280
1.290
1.020
1.110
702,627
-0.01(-0.85%)
Dec 17, 2021
1.080
1.120
1.080
1.119
429,731
+0.09(+8.69%)
Dec 16, 2021
1.020
1.130
1.020
1.030
266,858
-0.05(-4.63%)
Dec 15, 2021
1.000
1.080
0.9993
1.080
349,731
+0.03(+2.86%)
Dec 14, 2021
1.160
1.160
1.026
1.050
588,630
-0.05(-4.98%)
Dec 13, 2021
1.180
1.220
1.090
1.105
829,142
-0.10(-8.68%)
Dec 10, 2021
1.180
1.285
1.180
1.210
409,253
-0.05(-3.89%)
Dec 09, 2021
1.410
1.410
1.210
1.259
383,340
-0.09(-6.74%)
Dec 08, 2021
1.230
1.360
1.220
1.350
349,627
+0.11(+8.87%)
Dec 07, 2021
1.230
1.332
1.230
1.240
399,394
+0.01(+0.81%)
Dec 06, 2021
1.210
1.270
1.170
1.230
316,718
+0.01(+0.82%)
Dec 03, 2021
1.290
1.290
1.200
1.220
372,348
-0.07(-5.43%)
Dec 02, 2021
1.230
1.300
1.230
1.290
305,410
+0.04(+3.20%)
Dec 01, 2021
1.300
1.410
1.220
1.250
391,037
-0.05(-3.85%)
Nov 30, 2021
1.270
1.337
1.250
1.300
800,389
-0.04(-2.80%)
Nov 29, 2021
1.360
1.360
1.321
1.337
466,493
-0.09(-6.27%)
Nov 26, 2021
1.450
1.450
1.347
1.427
385,661
-0.06(-4.23%)
Nov 24, 2021
1.400
1.565
1.400
1.490
204,203
-0.02(-1.32%)
Nov 23, 2021
1.400
1.510
1.400
1.510
326,905
+0.07(+4.86%)
Nov 22, 2021
1.620
1.620
1.400
1.440
692,521
-0.08(-5.26%)
Nov 19, 2021
1.510
1.580
1.500
1.520
492,881
-0.01(-0.65%)
Nov 18, 2021
1.640
1.550
1.527
1.530
621,042
-0.12(-7.27%)
Nov 17, 2021
1.710
1.800
1.650
1.650
489,637
-0.12(-6.78%)
Nov 16, 2021
1.910
2.000
1.698
1.770
621,579
-0.14(-7.33%)
Nov 15, 2021
2.070
2.168
1.910
1.910
865,834
-0.15(-7.28%)
Nov 12, 2021
1.851
2.145
1.851
2.060
843,171
+0.18(+9.57%)
Nov 11, 2021
1.700
1.930
1.700
1.880
341,292
+0.15(+8.67%)
Nov 10, 2021
1.850
1.730
368,257
-0.15(-7.98%)
Nov 09, 2021
1.910
2.000
1.743
1.880
458,962
-0.05(-2.50%)
Nov 08, 2021
1.640
1.930
1.640
1.928
905,300
+0.29(+17.93%)
Nov 05, 2021
1.520
1.650
1.510
1.635
414,435
+0.06(+4.14%)
Nov 04, 2021
1.700
1.700
1.534
1.570
391,182
-0.02(-1.26%)
Nov 03, 2021
1.590
1.650
1.550
1.590
379,463
-0.01(-0.63%)
Nov 02, 2021
1.640
1.780
1.597
1.600
416,739
-0.09(-5.33%)
Nov 01, 2021
1.640
1.740
1.640
1.690
263,799
+0.05(+3.05%)
Oct 29, 2021
1.650
1.810
1.640
1.640
435,227
-0.08(-4.56%)
Oct 28, 2021
1.700
1.750
1.690
1.718
254,660
+0.02(+1.08%)
Oct 27, 2021
1.735
1.830
1.690
1.700
437,330
-0.10(-5.56%)
Oct 26, 2021
1.750
1.800
241,526
-0.02(-1.10%)
Oct 25, 2021
1.850
1.880
1.810
1.820
326,792
-0.06(-3.19%)
Oct 22, 2021
1.960
2.000
1.840
1.880
345,807
-0.08(-4.09%)
Oct 21, 2021
1.925
2.000
1.900
1.960
135,079
-0.04(-2.00%)
Oct 20, 2021
2.090
2.090
1.880
2.000
347,893
+0.00(+0.00%)
Oct 19, 2021
1.800
2.000
1.800
2.000
368,332
+0.18(+9.89%)
Oct 18, 2021
1.880
1.880
1.800
1.820
267,156
-0.04(-2.15%)
Oct 15, 2021
1.905
1.950
1.860
1.860
349,208
-0.06(-3.12%)
Oct 14, 2021
1.920
2.030
1.890
1.920
334,819
-0.02(-1.03%)
Oct 13, 2021
1.945
2.080
1.920
1.940
129,084
-0.05(-2.51%)
Oct 12, 2021
1.970
2.050
1.937
1.990
257,346
-0.01(-0.50%)
Oct 11, 2021
2.000
2.140
1.920
2.000
349,936
+0.03(+1.52%)
Oct 08, 2021
2.290
2.290
1.941
1.970
558,784
-0.17(-7.94%)
Oct 07, 2021
1.695
2.150
1.690
2.140
720,544
+0.38(+21.59%)
Oct 06, 2021
1.665
1.800
1.660
1.760
358,943
-0.05(-2.61%)
Oct 05, 2021
1.805
1.840
1.670
1.807
229,067
-0.01(-0.68%)
Oct 04, 2021
1.800
1.946
1.790
1.819
442,415
-0.12(-6.21%)
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
.