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)

0.0879 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 06, 2025 0.0820 0.0918 0.0740 0.0879 65,740 +0.00(+3.41%)
May 05, 2025 0.0960 0.0960 0.0755 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(+2.53%)
Apr 04, 2025 0.0883 0.0980 0.0600 0.0790 1,240,557 -0.01(-11.24%)
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%)
Apr 01, 2025 0.0810 0.0995 0.0810 0.0890 124,860 -0.00(-2.41%)
Mar 31, 2025 0.0930 0.1000 0.0830 0.0912 110,051 -0.00(-1.94%)
Mar 28, 2025 0.0880 0.1000 0.0880 0.0930 46,326 -0.01(-7.00%)
Mar 27, 2025 0.0926 0.1000 0.0900 0.1000 100,350 +0.01(+5.26%)
Mar 26, 2025 0.1000 0.1000 0.0926 0.0950 21,423 -0.00(-1.35%)
Mar 25, 2025 0.1023 0.1060 0.0926 0.0963 63,657 -0.00(-4.08%)
Mar 24, 2025 0.1015 0.1129 0.0926 0.1004 57,128 -0.00(-4.38%)
Mar 21, 2025 0.0960 0.1050 0.0960 0.1050 76,657 +0.00(+5.00%)
Mar 20, 2025 0.1000 0.1024 0.0934 0.1000 169,622 +0.00(+0.00%)
Mar 19, 2025 0.0989 0.1030 0.0920 0.1000 89,747 +0.00(+0.91%)
Mar 18, 2025 0.0900 0.1013 0.0900 0.0991 48,606 +0.00(+4.32%)
Mar 17, 2025 0.0810 0.1050 0.0810 0.0950 194,232 -0.00(-0.52%)
Mar 14, 2025 0.0800 0.1000 0.0800 0.0955 199,751 +0.01(+7.79%)
Mar 13, 2025 0.0870 0.0940 0.0858 0.0886 148,085 -0.00(-1.56%)
Mar 12, 2025 0.0900 0.0990 0.0860 0.0900 36,112 +0.00(+0.00%)
Mar 11, 2025 0.0810 0.1031 0.0810 0.0900 227,666 -0.00(-3.54%)
Mar 10, 2025 0.0864 0.1050 0.0864 0.0933 76,513 -0.00(-3.72%)
Mar 07, 2025 0.1040 0.1100 0.0920 0.0969 67,367 +0.01(+6.48%)
Mar 06, 2025 0.1012 0.1090 0.0900 0.0910 60,593 -0.01(-11.56%)
Mar 05, 2025 0.0840 0.1063 0.0840 0.1029 77,564 +0.01(+6.30%)
Mar 04, 2025 0.1000 0.1065 0.0900 0.0968 220,915 -0.00(-3.10%)
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.