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 (%)
Apr 30, 2021
4.060
4.152
3.950
4.010
225,900
-0.05(-1.23%)
Apr 29, 2021
3.930
4.140
3.920
4.060
353,542
+0.13(+3.31%)
Apr 28, 2021
3.920
3.940
3.570
3.930
167,073
+0.06(+1.54%)
Apr 27, 2021
3.950
4.041
3.820
3.870
421,982
-0.07(-1.76%)
Apr 26, 2021
4.102
4.210
3.930
3.940
311,935
-0.07(-1.75%)
Apr 23, 2021
3.950
4.085
3.950
4.010
119,800
+0.04(+0.92%)
Apr 22, 2021
4.000
4.150
3.950
3.974
225,502
-0.01(-0.16%)
Apr 21, 2021
3.880
4.005
3.770
3.980
267,197
+0.08(+1.98%)
Apr 20, 2021
4.030
4.050
3.850
3.903
389,935
-0.11(-2.69%)
Apr 19, 2021
4.040
4.120
3.950
4.011
263,926
-0.05(-1.22%)
Apr 16, 2021
4.100
4.150
3.920
4.060
338,100
-0.04(-0.99%)
Apr 15, 2021
4.260
4.270
4.050
4.100
192,241
-0.08(-1.90%)
Apr 14, 2021
4.070
4.270
4.070
4.180
365,915
-0.00(-0.12%)
Apr 13, 2021
4.172
4.300
4.100
4.185
326,947
-0.12(-2.67%)
Apr 12, 2021
4.510
4.515
4.210
4.300
282,561
-0.21(-4.59%)
Apr 09, 2021
4.470
4.610
4.320
4.507
280,600
+0.04(+0.83%)
Apr 08, 2021
4.140
4.480
4.140
4.470
275,710
+0.11(+2.53%)
Apr 07, 2021
4.750
4.750
4.294
4.360
263,132
-0.28(-5.98%)
Apr 06, 2021
4.660
4.850
4.600
4.637
187,960
-0.02(-0.49%)
Apr 05, 2021
4.500
4.830
4.500
4.660
343,483
+0.13(+2.87%)
Apr 01, 2021
4.450
4.650
4.450
4.530
186,400
+0.03(+0.67%)
Mar 31, 2021
4.400
4.750
4.400
4.500
241,208
+0.10(+2.27%)
Mar 30, 2021
4.500
4.520
4.300
4.400
291,084
-0.12(-2.65%)
Mar 29, 2021
4.800
4.830
4.500
4.520
186,636
-0.18(-3.91%)
Mar 26, 2021
4.750
4.800
4.605
4.704
173,900
+0.01(+0.30%)
Mar 25, 2021
4.420
4.750
4.375
4.690
354,246
+0.27(+6.11%)
Mar 24, 2021
4.300
4.790
4.300
4.420
304,701
-0.14(-3.07%)
Mar 23, 2021
4.950
4.950
4.530
4.560
223,334
-0.20(-4.20%)
Mar 22, 2021
5.000
5.000
4.700
4.760
336,187
-0.17(-3.45%)
Mar 19, 2021
4.990
5.280
4.849
4.930
276,500
-0.19(-3.71%)
Mar 18, 2021
5.150
5.390
5.000
5.120
312,995
-0.09(-1.81%)
Mar 17, 2021
5.140
5.250
4.911
5.214
305,356
+0.07(+1.45%)
Mar 16, 2021
5.050
5.190
4.939
5.140
365,013
+0.09(+1.79%)
Mar 15, 2021
5.190
5.203
4.860
5.050
352,636
+0.12(+2.42%)
Mar 12, 2021
4.760
4.960
4.600
4.930
308,400
+0.09(+1.86%)
Mar 11, 2021
4.596
4.853
4.547
4.840
423,785
+0.34(+7.56%)
Mar 10, 2021
4.800
5.000
4.356
4.500
565,679
-0.21(-4.42%)
Mar 09, 2021
4.480
4.740
4.415
4.708
388,442
+0.34(+7.73%)
Mar 08, 2021
4.590
4.670
4.340
4.370
357,721
-0.21(-4.59%)
Mar 05, 2021
4.761
4.900
4.065
4.580
879,100
-0.14(-2.97%)
Mar 04, 2021
4.850
5.000
4.400
4.720
746,385
-0.10(-2.01%)
Mar 03, 2021
4.975
5.100
4.770
4.817
491,535
-0.02(-0.38%)
Mar 02, 2021
5.100
5.150
4.820
4.835
272,578
-0.09(-1.93%)
Mar 01, 2021
5.000
5.140
4.790
4.930
418,551
+0.23(+4.89%)
Feb 26, 2021
4.900
5.050
4.670
4.700
511,500
-0.20(-4.15%)
Feb 25, 2021
5.000
5.280
4.870
4.904
430,581
-0.30(-5.70%)
Feb 24, 2021
5.250
5.410
5.050
5.200
361,179
-0.05(-0.95%)
Feb 23, 2021
5.390
5.410
4.760
5.250
901,029
-0.38(-6.75%)
Feb 22, 2021
5.650
5.675
5.350
5.630
346,529
-0.07(-1.17%)
Feb 19, 2021
5.220
5.830
5.200
5.697
670,500
+0.52(+9.97%)
Feb 18, 2021
5.300
5.480
5.000
5.180
670,211
-0.26(-4.78%)
Feb 17, 2021
5.800
5.800
5.300
5.440
458,606
-0.31(-5.44%)
Feb 16, 2021
5.449
5.950
5.400
5.753
717,415
+0.31(+5.61%)
Feb 12, 2021
5.700
5.833
5.300
5.447
783,000
-0.24(-4.26%)
Feb 11, 2021
6.880
6.900
5.391
5.690
1,889,900
-0.96(-14.44%)
Feb 10, 2021
6.280
7.000
5.770
6.650
2,122,315
+0.50(+8.13%)
Feb 09, 2021
5.320
6.410
5.320
6.150
1,797,452
+0.77(+14.31%)
Feb 08, 2021
4.950
5.400
4.950
5.380
824,517
+0.43(+8.67%)
Feb 05, 2021
5.110
5.160
4.900
4.951
573,000
-0.07(-1.38%)
Feb 04, 2021
4.900
5.082
4.750
5.020
838,600
+0.22(+4.58%)
Feb 03, 2021
4.500
4.980
4.500
4.800
934,501
+0.32(+7.14%)
Feb 02, 2021
4.080
4.489
4.060
4.480
411,959
+0.42(+10.34%)
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
.