Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSV: CUDA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2019 0.4850 0.4850 0.4850 0 +0.02(+4.30%)
Aug 29, 2019 0.4650 0.4650 0.4600 0.4650 3,000 -0.00(-1.06%)
Aug 27, 2019 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Aug 26, 2019 0.4550 0.4550 0.4550 360 +0.00(+0.00%)
Aug 23, 2019 0.4800 0.4800 0.4550 0.4550 3,500 -0.01(-3.19%)
Aug 22, 2019 0.4700 0.4700 0.4700 0.4700 1,125 +0.02(+4.44%)
Aug 21, 2019 0.4500 0.4500 0.4500 330 +0.00(+0.00%)
Aug 20, 2019 0.4650 0.4650 0.4500 0.4500 14,700 +0.00(+0.00%)
Aug 19, 2019 0.4500 0.4500 0.4500 0.4500 600 +0.00(+0.00%)
Aug 16, 2019 0.4500 0.4500 0.4500 0.4500 1,030 +0.00(+0.00%)
Aug 14, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Aug 13, 2019 0.4800 0.4800 0.4800 0.4800 1,600 +0.04(+9.09%)
Aug 12, 2019 0.4600 0.4600 0.4400 0.4400 1,700 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4400 0.4000 0.4400 7,250 +0.03(+8.64%)
Aug 08, 2019 0.4100 0.4200 0.4050 0.4050 11,950 -0.00(-1.22%)
Aug 07, 2019 0.4150 0.4150 0.4100 0.4100 35,750 -0.01(-2.38%)
Aug 06, 2019 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Aug 02, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 01, 2019 0.4200 0.4200 0.4200 0.4200 41,999 +0.01(+1.20%)
Jul 31, 2019 0.4250 0.4250 0.4150 0.4150 17,736 -0.04(-7.78%)
Jul 30, 2019 0.4900 0.4900 0.4500 0.4500 56,000 -0.04(-8.16%)
Jul 29, 2019 0.4500 0.4900 0.4500 0.4900 5,200 -0.01(-2.00%)
Jul 26, 2019 0.5600 0.5600 0.5000 0.5000 25,500 +0.00(+0.00%)
Jul 25, 2019 0.5000 0.5000 0.5000 0.5000 4,100 -0.05(-9.09%)
Jul 24, 2019 0.5000 0.5500 0.5000 0.5500 4,800 +0.01(+1.85%)
Jul 23, 2019 0.5500 0.5500 0.5400 0.5400 6,500 -0.01(-1.82%)
Jul 22, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.01(+1.85%)
Jul 19, 2019 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Jul 17, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 15, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Jul 12, 2019 0.5200 0.5200 0.5200 0.5200 2,000 -0.06(-10.34%)
Jul 09, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 05, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 02, 2019 0.6000 0.6000 0.6000 0.6000 1,771 +0.10(+20.00%)
Jun 28, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2019 0.5000 0.5000 0.5000 0.5000 7,762 +0.00(+0.00%)
Jun 26, 2019 0.4950 0.5500 0.4950 0.5000 25,000 +0.00(+0.00%)
Jun 25, 2019 0.5500 0.5500 0.5000 0.5000 6,500 -0.04(-7.41%)
Jun 21, 2019 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jun 20, 2019 0.6000 0.6000 0.5000 0.5000 22,300 -0.04(-7.41%)
Jun 19, 2019 0.6000 0.6000 0.5400 0.5400 7,850 -0.06(-10.00%)
Jun 18, 2019 0.6200 0.6200 0.6000 0.6000 6,995 -0.05(-7.69%)
Jun 17, 2019 0.6400 0.6500 0.6400 0.6500 1,000 +0.05(+8.33%)
Jun 14, 2019 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jun 13, 2019 0.6200 0.6200 0.6000 0.6000 4,122 +0.00(+0.00%)
Jun 12, 2019 0.6300 0.6300 0.6000 0.6000 2,500 -0.03(-4.76%)
Jun 11, 2019 0.6300 0.6400 0.6100 0.6300 5,000 +0.04(+6.78%)
Jun 07, 2019 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jun 06, 2019 0.5900 0.6000 0.5500 0.5500 103,600 +0.02(+3.77%)
Jun 05, 2019 0.5000 0.5300 0.5000 0.5300 4,830 +0.08(+17.78%)
Jun 04, 2019 0.4500 0.4750 0.4100 0.4500 58,667 +0.01(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.