Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.1999	0.2100	0.1817	0.2000	294,891	+0.00(+0.00%)
Nov 13, 2025	0.2000	0.2120	0.1817	0.2000	114,136	-0.00(-0.50%)
Nov 12, 2025	0.2057	0.2220	0.2010	0.2010	103,580	-0.01(-4.29%)
Nov 11, 2025	0.2200	0.2213	0.2100	0.2100	16,234	-0.01(-5.41%)
Nov 10, 2025	0.2148	0.2220	0.2020	0.2220	103,125	+0.01(+6.78%)
Nov 07, 2025	0.2189	0.2189	0.1861	0.2079	503,724	+0.01(+2.62%)
Nov 06, 2025	0.2471	0.2471	0.1903	0.2026	212,254	-0.02(-7.95%)
Nov 05, 2025	0.2014	0.2276	0.1900	0.2201	478,125	+0.02(+9.56%)
Nov 04, 2025	0.2100	0.2100	0.2007	0.2009	89,557	-0.02(-8.64%)
Nov 03, 2025	0.2310	0.2310	0.2006	0.2199	129,785	-0.00(-1.65%)
Oct 31, 2025	0.2442	0.2601	0.1900	0.2236	1,469,688	-0.03(-11.41%)
Oct 30, 2025	0.2774	0.2774	0.2500	0.2524	141,681	-0.02(-6.52%)
Oct 29, 2025	0.2799	0.2800	0.2600	0.2700	269,954	-0.01(-2.03%)
Oct 28, 2025	0.2500	0.3000	0.2450	0.2756	430,390	+0.03(+10.20%)
Oct 27, 2025	0.2690	0.2690	0.2500	0.2501	73,614	+0.01(+2.92%)
Oct 24, 2025	0.2655	0.2729	0.2430	0.2430	140,394	-0.02(-6.54%)
Oct 23, 2025	0.2670	0.2791	0.2100	0.2600	715,906	-0.00(-1.14%)
Oct 22, 2025	0.2599	0.2767	0.2425	0.2630	214,833	+0.02(+9.58%)
Oct 21, 2025	0.2790	0.2790	0.2290	0.2400	214,656	-0.04(-13.98%)
Oct 20, 2025	0.2680	0.2949	0.2500	0.2790	349,193	+0.01(+3.91%)
Oct 17, 2025	0.2700	0.2700	0.2485	0.2685	27,353	+0.01(+5.29%)
Oct 16, 2025	0.2695	0.2995	0.2550	0.2550	129,861	-0.01(-4.49%)
Oct 15, 2025	0.2900	0.2900	0.2451	0.2670	405,260	-0.02(-6.32%)
Oct 14, 2025	0.3297	0.3297	0.2840	0.2850	248,885	-0.03(-8.06%)
Oct 13, 2025	0.3110	0.3397	0.3000	0.3100	306,582	-0.01(-3.43%)
Oct 10, 2025	0.3299	0.3299	0.3210	0.3210	31,300	+0.00(+0.00%)
Oct 09, 2025	0.3211	0.3300	0.3210	0.3210	32,327	-0.00(-0.03%)
Oct 08, 2025	0.3211	0.3300	0.3211	0.3211	35,336	+0.00(+0.03%)
Oct 07, 2025	0.3210	0.3269	0.3210	0.3210	16,356	+0.00(+0.00%)
Oct 06, 2025	0.3300	0.3330	0.3200	0.3210	153,824	-0.01(-2.73%)
Oct 03, 2025	0.3300	0.3319	0.3201	0.3300	80,997	-0.00(-0.03%)
Oct 02, 2025	0.3300	0.3499	0.3300	0.3301	217,246	-0.01(-1.87%)
Oct 01, 2025	0.3400	0.3500	0.3327	0.3364	230,535	-0.00(-0.33%)
Sep 30, 2025	0.3499	0.3500	0.3310	0.3375	102,568	-0.00(-0.74%)
Sep 29, 2025	0.3300	0.3433	0.3201	0.3400	112,892	+0.02(+6.22%)
Sep 26, 2025	0.3300	0.3300	0.3200	0.3201	147,990	-0.01(-4.22%)
Sep 25, 2025	0.3216	0.3590	0.3100	0.3342	632,238	+0.01(+3.92%)
Sep 24, 2025	0.3500	0.3500	0.3190	0.3216	76,569	-0.03(-8.11%)
Sep 23, 2025	0.3500	0.3500	0.3279	0.3500	81,599	-0.00(-0.43%)
Sep 22, 2025	0.3574	0.3800	0.3421	0.3515	202,486	-0.02(-5.00%)
Sep 19, 2025	0.3170	0.3700	0.3170	0.3700	375,753	+0.04(+12.80%)
Sep 18, 2025	0.3000	0.3300	0.2986	0.3280	285,961	+0.03(+10.07%)
Sep 17, 2025	0.3195	0.3195	0.2811	0.2980	147,950	-0.01(-4.18%)
Sep 16, 2025	0.3125	0.3250	0.2948	0.3110	215,047	-0.01(-4.31%)
Sep 15, 2025	0.3010	0.3454	0.2980	0.3250	278,277	+0.02(+6.91%)
Sep 12, 2025	0.3370	0.3370	0.2827	0.3040	359,971	-0.01(-4.52%)
Sep 11, 2025	0.3198	0.3450	0.3100	0.3184	219,823	-0.00(-0.50%)
Sep 10, 2025	0.3199	0.3400	0.3105	0.3200	160,790	+0.01(+1.78%)
Sep 09, 2025	0.2995	0.3252	0.2950	0.3144	409,087	+0.02(+5.86%)
Sep 08, 2025	0.2943	0.2990	0.2801	0.2970	87,748	+0.01(+4.21%)
Sep 05, 2025	0.2880	0.2975	0.2776	0.2850	96,658	-0.01(-3.91%)
Sep 04, 2025	0.2646	0.2974	0.2629	0.2966	41,875	+0.02(+6.88%)
Sep 03, 2025	0.2709	0.2924	0.2278	0.2775	312,020	+0.01(+2.74%)

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.

Charlie's Holdings Inc (OP:CHUC)

Historical Prices

Starting at $3.75/week.

Subscribe Today