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 (%)
Feb 28, 2020 0.2850 0.2850 0.2500 0.2750 11,625 +0.00(+0.00%)
Feb 27, 2020 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-1.79%)
Feb 26, 2020 0.2850 0.2850 0.2800 0.2800 3,000 -0.02(-6.67%)
Feb 24, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 21, 2020 0.3100 0.3100 0.2950 0.3000 43,000 -0.01(-1.64%)
Feb 20, 2020 0.3050 0.3050 0.3000 0.3050 23,200 +0.00(+0.00%)
Feb 19, 2020 0.3150 0.3150 0.3050 0.3050 16,300 -0.01(-3.17%)
Feb 18, 2020 0.3200 0.3200 0.3150 0.3150 16,506 -0.01(-1.56%)
Feb 14, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 13, 2020 0.3100 0.3500 0.3100 0.3200 89,500 +0.02(+6.67%)
Feb 12, 2020 0.3000 0.3000 0.3000 0.3000 8,500 +0.02(+7.14%)
Feb 11, 2020 0.2950 0.2950 0.2800 0.2800 32,600 -0.02(-6.67%)
Feb 10, 2020 0.3050 0.3500 0.3000 0.3000 25,252 +0.00(+0.00%)
Feb 07, 2020 0.3250 0.3250 0.3000 0.3000 25,900 -0.04(-10.45%)
Feb 06, 2020 0.3400 0.3400 0.3300 0.3350 13,700 -0.01(-2.90%)
Feb 05, 2020 0.3550 0.3550 0.3450 0.3450 18,500 -0.01(-1.43%)
Feb 04, 2020 0.3500 0.3500 0.3500 0.3500 992 +0.01(+1.45%)
Feb 03, 2020 0.3450 0.3450 0.3450 0.3450 2,200 -0.01(-1.43%)
Jan 31, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 30, 2020 0.3950 0.3950 0.3500 0.3500 18,500 -0.05(-11.39%)
Jan 29, 2020 0.3950 0.3950 0.3950 100 +0.00(+0.00%)
Jan 28, 2020 0.4000 0.4000 0.3950 0.3950 3,109 -0.01(-3.66%)
Jan 27, 2020 0.4150 0.4150 0.4100 0.4100 5,155 -0.02(-3.53%)
Jan 24, 2020 0.4350 0.4350 0.4250 0.4250 5,000 +0.01(+2.41%)
Jan 23, 2020 0.4400 0.4400 0.4150 0.4150 12,950 -0.03(-6.74%)
Jan 22, 2020 0.4500 0.4500 0.4450 0.4450 8,400 -0.02(-3.26%)
Jan 21, 2020 0.4600 0.4650 0.4600 0.4600 12,050 +0.01(+2.22%)
Jan 17, 2020 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jan 16, 2020 0.4400 0.4400 0.4400 0.4400 900 -0.02(-3.30%)
Jan 15, 2020 0.4500 0.4550 0.4300 0.4550 10,575 -0.01(-1.09%)
Jan 14, 2020 0.4550 0.4850 0.4550 0.4600 17,500 +0.01(+1.10%)
Jan 13, 2020 0.4550 0.4550 0.4550 25 +0.00(+0.00%)
Jan 09, 2020 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Jan 08, 2020 0.5000 0.5000 0.4600 0.4700 12,000 -0.03(-6.00%)
Jan 07, 2020 0.5400 0.5500 0.5000 0.5000 31,100 -0.05(-9.09%)
Jan 06, 2020 0.5300 0.5500 0.5300 0.5500 13,000 +0.05(+10.00%)
Jan 03, 2020 0.4900 0.5000 0.4900 0.5000 1,000 +0.01(+2.04%)
Jan 02, 2020 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
Dec 30, 2019 0.3700 0.4100 0.3700 0.4100 26,100 +0.05(+13.89%)
Dec 27, 2019 0.3600 0.3600 0.3600 0.3600 6,400 +0.01(+2.86%)
Dec 24, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2019 0.3700 0.3700 0.3500 0.3500 8,955 -0.02(-5.41%)
Dec 20, 2019 0.3300 0.3750 0.3300 0.3700 32,557 +0.04(+12.12%)
Dec 19, 2019 0.3300 0.3300 0.3300 0.3300 27,200 +0.00(+0.00%)
Dec 18, 2019 0.3200 0.3500 0.3200 0.3300 121,410 +0.01(+3.13%)
Dec 17, 2019 0.3100 0.3300 0.3100 0.3200 75,500 +0.01(+3.23%)
Dec 16, 2019 0.3100 0.3200 0.3100 0.3100 90,020 +0.01(+1.64%)
Dec 13, 2019 0.3000 0.3100 0.2950 0.3050 88,999 +0.01(+1.67%)
Dec 12, 2019 0.3000 0.3000 0.3000 0.3000 4,200 -0.01(-3.23%)
Dec 11, 2019 0.2900 0.3100 0.2900 0.3100 63,700 +0.03(+10.71%)
Dec 10, 2019 0.2950 0.2950 0.2800 0.2800 20,000 +0.00(+0.00%)
Dec 09, 2019 0.2950 0.2950 0.2800 0.2800 13,461 -0.02(-6.67%)
Dec 06, 2019 0.3200 0.3200 0.3000 0.3000 42,688 +0.00(+0.00%)
Dec 05, 2019 0.2950 0.3000 0.2950 0.3000 20,035 +0.00(+0.00%)
Dec 04, 2019 0.2950 0.3000 0.2950 0.3000 7,500 +0.00(+0.00%)
Dec 03, 2019 0.3000 0.3000 0.2950 0.3000 11,500 +0.00(+0.00%)
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.