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 (%)
Sep 30, 2019 0.4300 0.4300 0.4000 0.4000 21,500 -0.03(-8.05%)
Sep 27, 2019 0.4350 0.4350 0.4350 0.4350 1,800 +0.00(+0.00%)
Sep 26, 2019 0.4800 0.4800 0.4200 0.4350 39,000 -0.05(-11.22%)
Sep 25, 2019 0.4900 0.4900 0.4900 60 +0.00(+0.00%)
Sep 24, 2019 0.4750 0.4900 0.4700 0.4900 2,000 +0.02(+4.26%)
Sep 23, 2019 0.4700 0.4700 0.4700 0.4700 50,500 +0.02(+4.44%)
Sep 20, 2019 0.4750 0.4750 0.4500 0.4500 8,000 -0.02(-4.26%)
Sep 19, 2019 0.4900 0.4900 0.4700 0.4700 19,500 -0.03(-6.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0.5000 1,300 +0.00(+0.00%)
Sep 17, 2019 0.5000 0.5000 0.5000 0.5000 1,373 +0.01(+2.04%)
Sep 16, 2019 0.4950 0.5400 0.4750 0.4900 42,199 +0.01(+1.03%)
Sep 13, 2019 0.4000 0.4850 0.4000 0.4850 15,500 +0.10(+25.97%)
Sep 12, 2019 0.3850 0.4000 0.3850 0.3850 16,500 +0.01(+1.32%)
Sep 11, 2019 0.3700 0.3850 0.3700 0.3800 17,500 +0.02(+4.11%)
Sep 10, 2019 0.4250 0.4250 0.3550 0.3650 214,700 -0.07(-15.12%)
Sep 09, 2019 0.4300 0.4300 0.4250 0.4300 5,500 +0.01(+1.18%)
Sep 06, 2019 0.4250 0.4250 0.4250 0.4250 2,500 +0.00(+0.00%)
Sep 05, 2019 0.4550 0.4550 0.4250 0.4250 45,094 -0.04(-7.61%)
Sep 04, 2019 0.4400 0.4600 0.4300 0.4600 53,000 +0.02(+4.55%)
Sep 03, 2019 0.4850 0.4850 0.4400 0.4400 14,200 -0.04(-9.28%)
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%)
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.