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 (%)
Apr 30, 2019 0.8000 0.8000 0.7500 0.8000 57,000 +0.00(+0.00%)
Apr 29, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Apr 26, 2019 0.8000 0.8000 0.7800 0.7800 25,550 -0.03(-3.70%)
Apr 25, 2019 0.8300 0.8300 0.8100 0.8100 5,229 -0.04(-4.71%)
Apr 24, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.07(-7.61%)
Apr 23, 2019 0.8800 0.9200 0.8500 0.9200 22,418 +0.05(+5.75%)
Apr 22, 2019 0.8700 1.000 0.8700 0.8700 4,950 +0.00(+0.00%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Apr 17, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Apr 11, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.02(-2.11%)
Apr 10, 2019 0.9500 0.9600 0.9500 0.9500 5,050 -0.05(-5.00%)
Apr 09, 2019 1.020 1.020 1.000 1.000 4,100 +0.04(+4.17%)
Apr 08, 2019 1.000 1.000 0.9600 0.9600 5,000 -0.04(-4.00%)
Apr 05, 2019 1.050 1.060 0.9500 1.000 3,500 -0.11(-9.91%)
Apr 04, 2019 1.120 1.120 1.110 1.110 2,500 -0.06(-5.13%)
Apr 02, 2019 1.170 1.170 1.170 0 +0.01(+0.86%)
Apr 01, 2019 1.100 1.290 1.100 1.160 9,750 +0.16(+16.00%)
Mar 29, 2019 0.9400 1.000 0.9400 1.000 5,000 +0.09(+9.89%)
Mar 28, 2019 0.9200 0.9200 0.9100 0.9100 1,500 +0.00(+0.00%)
Mar 26, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.9100 150 +0.00(+0.00%)
Mar 22, 2019 1.010 1.010 0.9100 0.9100 20,744 -0.09(-9.00%)
Mar 21, 2019 1.050 1.050 1.000 1.000 16,900 -0.11(-9.91%)
Mar 20, 2019 1.200 1.200 1.110 1.110 25,081 -0.04(-3.48%)
Mar 19, 2019 1.130 1.150 1.130 1.150 600 +0.00(+0.00%)
Mar 18, 2019 1.190 1.190 1.150 1.150 2,900 -0.04(-3.36%)
Mar 15, 2019 1.250 1.250 1.160 1.190 7,300 -0.06(-4.80%)
Mar 14, 2019 1.260 1.260 1.250 1.250 5,299 -0.01(-0.79%)
Mar 13, 2019 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Mar 12, 2019 1.380 1.380 1.230 1.250 13,375 +0.05(+4.17%)
Mar 11, 2019 1.210 1.210 1.200 1.200 6,200 -0.10(-7.69%)
Mar 08, 2019 1.320 1.320 1.300 1.300 3,600 -0.05(-3.70%)
Mar 07, 2019 1.350 1.350 1.350 1.350 3,500 +0.01(+0.75%)
Mar 06, 2019 1.400 1.400 1.340 1.340 4,800 -0.01(-0.74%)
Mar 05, 2019 1.350 1.360 1.350 1.350 27,000 +0.00(+0.00%)
Mar 04, 2019 1.350 1.350 1.350 1.350 17,002 +0.00(+0.00%)
Mar 01, 2019 1.410 1.410 1.350 1.350 38,100 -0.07(-4.93%)
Feb 28, 2019 1.400 1.420 1.400 1.420 1,600 +0.02(+1.43%)
Feb 27, 2019 1.300 1.450 1.300 1.400 194,600 +0.15(+12.00%)
Feb 26, 2019 1.250 1.250 1.250 1.250 5,600 +0.00(+0.00%)
Feb 25, 2019 1.270 1.270 1.240 1.250 12,650 +0.01(+0.81%)
Feb 22, 2019 1.300 1.300 1.200 1.240 23,050 +0.02(+1.64%)
Feb 21, 2019 1.300 1.400 1.220 1.220 122,850 -0.13(-9.63%)
Feb 19, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 15, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 14, 2019 1.400 1.400 1.400 1.400 852 -0.05(-3.45%)
Feb 13, 2019 1.450 1.450 1.440 1.450 10,100 +0.04(+2.84%)
Feb 12, 2019 1.500 1.500 1.410 1.410 11,850 -0.07(-4.73%)
Feb 11, 2019 1.470 1.540 1.470 1.480 7,605 -0.06(-3.90%)
Feb 08, 2019 1.540 1.540 1.540 1.540 500 +0.09(+6.21%)
Feb 07, 2019 1.500 1.500 1.450 1.450 81,600 -0.07(-4.61%)
Feb 06, 2019 1.500 1.520 1.500 1.520 4,974 +0.02(+1.33%)
Feb 05, 2019 1.600 1.600 1.500 1.500 5,000 -0.03(-1.96%)
Feb 04, 2019 1.530 1.530 1.530 1.530 100 -0.07(-4.38%)
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.