Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.3570	0.3900	0.3560	0.3797	754,646	+0.02(+5.80%)
Jan 15, 2026	0.3800	0.3800	0.3547	0.3589	297,382	-0.01(-3.00%)
Jan 14, 2026	0.3800	0.3850	0.3611	0.3700	242,776	-0.02(-3.90%)
Jan 13, 2026	0.3700	0.3900	0.3500	0.3850	511,817	+0.02(+5.48%)
Jan 12, 2026	0.3610	0.3700	0.3456	0.3650	315,802	-0.01(-2.14%)
Jan 09, 2026	0.3762	0.3855	0.3423	0.3730	229,277	-0.01(-2.51%)
Jan 08, 2026	0.3501	0.3860	0.3430	0.3826	554,136	+0.03(+9.31%)
Jan 07, 2026	0.3320	0.3622	0.3021	0.3500	1,953,853	-0.00(-1.33%)
Jan 06, 2026	0.3805	0.3970	0.3471	0.3547	805,542	-0.05(-12.42%)
Jan 05, 2026	0.4100	0.4100	0.3705	0.4050	763,929	-0.00(-1.22%)
Jan 02, 2026	0.3684	0.4157	0.3500	0.4100	945,700	+0.04(+11.81%)
Dec 31, 2025	0.4001	0.4021	0.3380	0.3667	1,442,504	-0.03(-7.77%)
Dec 30, 2025	0.4200	0.4299	0.3560	0.3976	2,107,110	-0.01(-2.88%)
Dec 29, 2025	0.3600	0.4316	0.3380	0.4094	2,070,588	+0.03(+7.26%)
Dec 26, 2025	0.3550	0.3846	0.3310	0.3817	2,880,750	+0.04(+12.93%)
Dec 24, 2025	0.3100	0.3390	0.2530	0.3380	1,642,586	+0.06(+20.97%)
Dec 23, 2025	0.2852	0.3069	0.2626	0.2794	2,346,453	-0.00(-0.21%)
Dec 22, 2025	0.2300	0.2800	0.2050	0.2800	2,576,503	+0.07(+30.48%)
Dec 19, 2025	0.2171	0.2720	0.1983	0.2146	4,841,698	+0.01(+3.72%)
Dec 18, 2025	0.1600	0.2569	0.1597	0.2069	5,451,982	+0.05(+30.87%)
Dec 17, 2025	0.1562	0.1599	0.1511	0.1581	487,476	+0.01(+5.40%)
Dec 16, 2025	0.1450	0.1524	0.1305	0.1500	926,289	+0.00(+2.74%)
Dec 15, 2025	0.1450	0.1460	0.1301	0.1460	1,281,005	+0.01(+5.42%)
Dec 12, 2025	0.1284	0.1390	0.1150	0.1385	2,234,224	+0.04(+41.76%)
Dec 11, 2025	0.0958	0.1000	0.0930	0.0977	87,954	-0.00(-0.10%)
Dec 10, 2025	0.1000	0.1000	0.0930	0.0978	117,798	+0.00(+1.45%)
Dec 09, 2025	0.0967	0.1000	0.0932	0.0964	117,425	-0.00(-3.50%)
Dec 08, 2025	0.1025	0.1049	0.0930	0.0999	200,221	-0.00(-4.40%)
Dec 05, 2025	0.1071	0.1126	0.1025	0.1045	108,655	-0.00(-0.48%)
Dec 04, 2025	0.0950	0.1124	0.0950	0.1050	64,605	+0.00(+1.16%)
Dec 03, 2025	0.1005	0.1140	0.0920	0.1038	181,314	+0.00(+2.77%)
Dec 02, 2025	0.1000	0.1080	0.0900	0.1010	64,956	-0.00(-0.98%)
Dec 01, 2025	0.1000	0.1078	0.0900	0.1020	264,879	+0.00(+2.00%)
Nov 28, 2025	0.1195	0.1240	0.1000	0.1000	161,350	+0.00(+0.00%)
Nov 26, 2025	0.0901	0.1120	0.0901	0.1000	650,482	+0.01(+6.16%)
Nov 25, 2025	0.0915	0.0960	0.0901	0.0942	78,368	-0.00(-1.57%)
Nov 24, 2025	0.0901	0.0973	0.0901	0.0957	218,405	+0.00(+3.68%)
Nov 21, 2025	0.0968	0.0990	0.0900	0.0923	402,110	+0.00(+2.56%)
Nov 20, 2025	0.0900	0.0970	0.0900	0.0900	153,007	-0.00(-2.81%)
Nov 19, 2025	0.0994	0.0994	0.0900	0.0926	360,481	-0.01(-6.84%)
Nov 18, 2025	0.1000	0.1000	0.0900	0.0994	156,180	+0.01(+6.88%)
Nov 17, 2025	0.0900	0.0997	0.0900	0.0930	315,773	-0.00(-0.21%)
Nov 14, 2025	0.0925	0.0987	0.0800	0.0932	1,130,840	+0.00(+3.79%)
Nov 13, 2025	0.0835	0.0963	0.0776	0.0898	1,168,065	+0.00(+5.65%)
Nov 12, 2025	0.1300	0.1300	0.0753	0.0850	5,875,172	-0.05(-36.52%)
Nov 11, 2025	0.1301	0.1500	0.1300	0.1339	676,378	-0.01(-7.66%)
Nov 10, 2025	0.1339	0.1505	0.1335	0.1450	144,693	-0.00(-1.49%)
Nov 07, 2025	0.1339	0.1504	0.1339	0.1472	133,548	+0.01(+9.93%)
Nov 06, 2025	0.1480	0.1480	0.1332	0.1339	70,502	-0.01(-7.53%)
Nov 05, 2025	0.1300	0.1470	0.1300	0.1448	135,734	+0.01(+6.71%)
Nov 04, 2025	0.1332	0.1400	0.1300	0.1357	52,575	-0.00(-1.45%)

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.

Financial News

Charlotte's Web Holdings Inc (OP:CWBHF)

Historical Prices

Popular Pages