Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	0.0846	0.0850	0.0791	0.0810	53,031	-0.00(-0.61%)
May 07, 2025	0.0810	0.0890	0.0791	0.0815	71,770	-0.01(-7.28%)
May 06, 2025	0.0820	0.0918	0.0740	0.0879	65,740	+0.00(+3.41%)
May 05, 2025	0.0960	0.0960	0.0722	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(+1.25%)
Apr 04, 2025	0.0883	0.0980	0.0600	0.0800	1,302,937	-0.01(-10.11%)
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.

Financial News

Charlotte's Web Holdings Inc (OP:CWBHF)

Historical Prices

Popular Pages