Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 0.0870 0.0940 0.0858 0.0886 148,085 -0.00(-1.56%)
Mar 12, 2025 0.0900 0.0990 0.0860 0.0900 36,112 +0.00(+0.00%)
Mar 11, 2025 0.0810 0.1031 0.0810 0.0900 227,666 -0.00(-3.54%)
Mar 10, 2025 0.0864 0.1050 0.0864 0.0933 76,513 -0.00(-3.72%)
Mar 07, 2025 0.1040 0.1100 0.0920 0.0969 67,367 +0.01(+6.48%)
Mar 06, 2025 0.1012 0.1090 0.0900 0.0910 60,593 -0.01(-11.56%)
Mar 05, 2025 0.0840 0.1063 0.0840 0.1029 77,564 +0.01(+6.30%)
Mar 04, 2025 0.1000 0.1065 0.0900 0.0968 220,915 -0.00(-3.10%)
Mar 03, 2025 0.0850 0.1033 0.0850 0.0999 122,745 +0.00(+0.00%)
Feb 28, 2025 0.1000 0.1100 0.0900 0.0999 152,320 -0.00(-3.94%)
Feb 27, 2025 0.0854 0.1100 0.0854 0.1040 82,550 -0.00(-1.61%)
Feb 26, 2025 0.1016 0.1090 0.0970 0.1057 107,559 +0.00(+2.13%)
Feb 25, 2025 0.1050 0.1076 0.0985 0.1035 125,290 -0.01(-4.61%)
Feb 24, 2025 0.1050 0.1100 0.0896 0.1085 279,879 +0.01(+11.86%)
Feb 21, 2025 0.0970 0.1040 0.0820 0.0970 273,550 +0.00(+2.11%)
Feb 20, 2025 0.0800 0.1005 0.0800 0.0950 159,954 +0.01(+6.74%)
Feb 19, 2025 0.0987 0.1030 0.0890 0.0890 296,605 -0.01(-8.72%)
Feb 18, 2025 0.1010 0.1050 0.0815 0.0975 181,542 +0.01(+7.14%)
Feb 14, 2025 0.0882 0.1000 0.0800 0.0910 539,033 -0.00(-3.19%)
Feb 13, 2025 0.1000 0.1100 0.0900 0.0940 454,912 -0.01(-10.48%)
Feb 12, 2025 0.0995 0.1100 0.0995 0.1050 124,426 -0.00(-1.32%)
Feb 11, 2025 0.1040 0.1100 0.1040 0.1064 84,013 -0.00(-0.65%)
Feb 10, 2025 0.1099 0.1100 0.1000 0.1071 99,963 -0.00(-0.93%)
Feb 07, 2025 0.1070 0.1100 0.1061 0.1081 20,977 -0.00(-0.83%)
Feb 06, 2025 0.1040 0.1100 0.1040 0.1090 65,331 +0.00(+1.87%)
Feb 05, 2025 0.0999 0.1100 0.0999 0.1070 193,739 +0.00(+2.20%)
Feb 04, 2025 0.1009 0.1065 0.0920 0.1047 46,430 +0.00(+2.65%)
Feb 03, 2025 0.1055 0.1100 0.0940 0.1020 393,473 -0.01(-5.56%)
Jan 31, 2025 0.1100 0.1100 0.1000 0.1080 42,874 +0.00(+1.03%)
Jan 30, 2025 0.1000 0.1100 0.1000 0.1069 158,279 -0.00(-2.82%)
Jan 29, 2025 0.1000 0.1100 0.1000 0.1100 76,543 -0.00(-2.22%)
Jan 28, 2025 0.1154 0.1200 0.1050 0.1125 146,806 -0.00(-3.27%)
Jan 27, 2025 0.1010 0.1181 0.1010 0.1163 48,203 +0.00(+1.57%)
Jan 24, 2025 0.1100 0.1145 0.1074 0.1145 353,894 +0.00(+1.96%)
Jan 23, 2025 0.1137 0.1169 0.1089 0.1123 71,277 -0.01(-4.43%)
Jan 22, 2025 0.1078 0.1197 0.1078 0.1175 53,386 +0.00(+2.89%)
Jan 21, 2025 0.1100 0.1169 0.1077 0.1142 112,521 +0.00(+3.82%)
Jan 17, 2025 0.1128 0.1169 0.1100 0.1100 138,499 -0.00(-0.90%)
Jan 16, 2025 0.1054 0.1162 0.1054 0.1110 173,619 -0.00(-3.06%)
Jan 15, 2025 0.1100 0.1222 0.1100 0.1145 102,746 +0.00(+4.09%)
Jan 14, 2025 0.1179 0.1257 0.1100 0.1100 185,388 -0.01(-6.70%)
Jan 13, 2025 0.1155 0.1300 0.1148 0.1179 90,193 +0.00(+2.08%)
Jan 10, 2025 0.1300 0.1300 0.1155 0.1155 104,445 -0.01(-9.20%)
Jan 08, 2025 0.1104 0.1280 0.1104 0.1272 37,318 +0.01(+4.26%)
Jan 07, 2025 0.1100 0.1265 0.1050 0.1220 306,792 +0.01(+7.02%)
Jan 06, 2025 0.1199 0.1233 0.1050 0.1140 197,238 +0.00(+3.64%)
Jan 03, 2025 0.0900 0.1100 0.0900 0.1100 498,139 +0.01(+8.91%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.