Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.1350	0.1507	0.1332	0.1377	330,340	-0.00(-2.75%)
Oct 31, 2025	0.1600	0.1600	0.1350	0.1416	842,675	-0.02(-13.13%)
Oct 30, 2025	0.1680	0.1680	0.1520	0.1630	65,726	+0.00(+0.18%)
Oct 29, 2025	0.1651	0.1680	0.1522	0.1627	140,885	-0.00(-0.79%)
Oct 28, 2025	0.1520	0.1705	0.1520	0.1640	195,009	+0.00(+2.56%)
Oct 27, 2025	0.1650	0.1705	0.1567	0.1599	138,095	-0.01(-4.59%)
Oct 24, 2025	0.1681	0.1790	0.1500	0.1676	272,336	+0.01(+4.75%)
Oct 23, 2025	0.1700	0.1800	0.1500	0.1600	540,011	-0.01(-8.57%)
Oct 22, 2025	0.1700	0.2000	0.1680	0.1750	293,017	-0.01(-2.78%)
Oct 21, 2025	0.1800	0.1861	0.1750	0.1800	84,437	+0.00(+0.45%)
Oct 20, 2025	0.1844	0.1880	0.1737	0.1792	58,620	-0.01(-3.66%)
Oct 17, 2025	0.1800	0.1860	0.1700	0.1860	186,900	+0.00(+1.20%)
Oct 16, 2025	0.1700	0.1972	0.1700	0.1838	305,055	-0.00(-0.65%)
Oct 15, 2025	0.1700	0.1868	0.1700	0.1850	267,097	+0.01(+5.71%)
Oct 14, 2025	0.1727	0.1829	0.1700	0.1750	199,691	-0.00(-2.23%)
Oct 13, 2025	0.1700	0.1868	0.1700	0.1790	67,893	+0.00(+0.11%)
Oct 10, 2025	0.1781	0.1900	0.1700	0.1788	333,961	-0.01(-2.77%)
Oct 09, 2025	0.1805	0.1973	0.1720	0.1839	192,290	+0.01(+3.84%)
Oct 08, 2025	0.1980	0.1980	0.1630	0.1771	594,182	-0.01(-7.76%)
Oct 07, 2025	0.1980	0.2000	0.1742	0.1920	730,152	-0.01(-3.03%)
Oct 06, 2025	0.2000	0.2000	0.1785	0.1980	459,358	-0.00(-1.00%)
Oct 03, 2025	0.1740	0.2000	0.1740	0.2000	552,705	+0.01(+6.61%)
Oct 02, 2025	0.1554	0.2106	0.1554	0.1876	757,646	+0.03(+18.73%)

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