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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Charlottes Web Hldgs Inc (OP:CWBHF)

0.6080 -0.0119 (-1.92%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	0.5870	0.6449	0.5870	0.6199	309,205	-0.01(-0.82%)
Apr 14, 2026	0.5975	0.6517	0.5947	0.6250	174,593	+0.01(+2.04%)
Apr 13, 2026	0.5830	0.6300	0.5587	0.6125	718,993	+0.03(+4.70%)
Apr 10, 2026	0.5900	0.6192	0.5770	0.5850	201,835	+0.01(+1.72%)
Apr 09, 2026	0.5800	0.6203	0.5750	0.5751	279,017	-0.02(-4.15%)
Apr 08, 2026	0.6800	0.7500	0.5850	0.6000	1,891,016	-0.07(-10.18%)
Apr 07, 2026	0.7020	0.7160	0.6500	0.6680	288,919	-0.03(-3.62%)
Apr 06, 2026	0.7252	0.7540	0.6874	0.6931	607,783	-0.05(-6.34%)
Apr 02, 2026	0.7625	0.7625	0.7068	0.7400	383,592	-0.04(-5.37%)
Apr 01, 2026	0.7257	0.7820	0.6755	0.7820	337,062	+0.05(+6.39%)
Mar 31, 2026	0.6600	0.7770	0.6300	0.7350	980,932	+0.09(+14.84%)
Mar 30, 2026	0.6955	0.7000	0.6000	0.6400	611,156	-0.05(-7.25%)
Mar 27, 2026	0.7031	0.7396	0.6800	0.6900	290,103	-0.01(-1.93%)
Mar 26, 2026	0.7171	0.7351	0.6899	0.7036	217,010	-0.04(-4.91%)
Mar 25, 2026	0.6600	0.8000	0.6600	0.7399	779,960	+0.05(+7.23%)
Mar 24, 2026	0.7130	0.7250	0.6450	0.6900	941,732	-0.01(-1.29%)
Mar 23, 2026	0.7250	0.7606	0.6700	0.6990	656,090	-0.03(-4.31%)
Mar 20, 2026	0.8350	0.8500	0.7240	0.7305	470,053	-0.12(-14.06%)
Mar 19, 2026	0.7230	0.8600	0.7230	0.8500	829,129	+0.09(+11.84%)
Mar 18, 2026	0.7250	0.8106	0.7100	0.7600	825,175	+0.03(+4.41%)
Mar 17, 2026	0.5567	0.7357	0.5384	0.7279	1,055,382	+0.14(+24.11%)
Mar 16, 2026	0.6010	0.6300	0.5687	0.5865	441,989	-0.04(-6.10%)
Mar 13, 2026	0.6260	0.6670	0.6055	0.6246	274,437	-0.02(-3.01%)
Mar 12, 2026	0.6495	0.6675	0.6116	0.6440	514,475	-0.02(-3.68%)
Mar 11, 2026	0.6750	0.7050	0.6300	0.6686	464,430	-0.01(-0.80%)
Mar 10, 2026	0.7000	0.7300	0.6600	0.6740	442,033	-0.04(-5.26%)
Mar 09, 2026	0.7090	0.7500	0.7000	0.7114	283,412	-0.04(-4.85%)
Mar 06, 2026	0.7284	0.7850	0.7090	0.7477	576,460	+0.03(+3.85%)
Mar 05, 2026	0.7000	0.7700	0.7000	0.7200	163,498	-0.01(-1.37%)
Mar 04, 2026	0.7432	0.7850	0.7210	0.7300	460,611	-0.01(-1.34%)
Mar 03, 2026	0.6850	0.7679	0.6000	0.7399	831,588	+0.05(+7.23%)
Mar 02, 2026	0.7000	0.7346	0.6900	0.6900	545,476	-0.06(-8.00%)
Feb 27, 2026	0.7670	0.7986	0.7000	0.7500	757,033	-0.03(-4.12%)
Feb 26, 2026	0.7500	0.8108	0.7289	0.7822	602,739	+0.06(+7.89%)
Feb 25, 2026	0.7062	0.7600	0.7062	0.7250	368,715	+0.02(+2.66%)
Feb 24, 2026	0.5903	0.7160	0.5521	0.7062	1,194,737	+0.09(+13.90%)
Feb 23, 2026	0.7170	0.7600	0.5950	0.6200	2,712,363	-0.13(-17.28%)
Feb 20, 2026	0.9300	0.9700	0.7000	0.7495	1,688,768	-0.17(-18.53%)
Feb 19, 2026	0.8958	0.9379	0.8800	0.9200	884,997	+0.03(+3.37%)
Feb 18, 2026	0.8000	0.9000	0.7810	0.8900	1,297,399	+0.11(+13.55%)
Feb 17, 2026	0.7500	0.8000	0.7500	0.7838	833,320	+0.01(+1.79%)
Feb 13, 2026	0.7100	0.7722	0.7000	0.7700	1,228,893	+0.08(+11.06%)
Feb 12, 2026	0.7159	0.7500	0.6615	0.6933	829,045	-0.01(-1.53%)
Feb 11, 2026	0.6600	0.7694	0.6218	0.7041	1,922,899	+0.04(+6.68%)
Feb 10, 2026	0.5600	0.6700	0.5600	0.6600	2,088,551	+0.10(+16.83%)
Feb 09, 2026	0.5139	0.5824	0.5139	0.5649	747,161	+0.04(+8.20%)
Feb 06, 2026	0.4888	0.5500	0.4527	0.5221	847,098	+0.05(+10.40%)
Feb 05, 2026	0.4600	0.5004	0.4525	0.4729	428,864	-0.00(-0.86%)
Feb 04, 2026	0.5100	0.5100	0.4599	0.4770	525,510	-0.02(-4.60%)
Feb 03, 2026	0.6000	0.6000	0.4537	0.5000	1,370,070	-0.06(-10.94%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Charlottes Web Hldgs Inc (OP:CWBHF)

Historical Prices