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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP:CWBHF)

0.1839 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 9, 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 (%)
Oct 09, 2025 0.1805 0.1973 0.1720 0.1839 192,290 +0.01(+3.84%)
Oct 08, 2025 0.1980 0.1980 0.1630 0.1771 594,182 -0.01(-7.76%)
Oct 07, 2025 0.1980 0.2000 0.1742 0.1920 730,152 -0.01(-3.03%)
Oct 06, 2025 0.2000 0.2000 0.1785 0.1980 459,358 -0.00(-1.00%)
Oct 03, 2025 0.1740 0.2000 0.1740 0.2000 552,705 +0.01(+6.61%)
Oct 02, 2025 0.1554 0.2106 0.1554 0.1876 757,646 +0.03(+18.73%)
Oct 01, 2025 0.1677 0.1830 0.1565 0.1580 745,063 -0.01(-7.06%)
Sep 30, 2025 0.1890 0.2000 0.1560 0.1700 2,030,228 -0.00(-2.30%)
Sep 29, 2025 0.1080 0.1888 0.1045 0.1740 4,061,582 +0.07(+72.28%)
Sep 26, 2025 0.1020 0.1100 0.1010 0.1010 337,209 -0.00(-2.88%)
Sep 25, 2025 0.1080 0.1082 0.1010 0.1040 71,452 +0.00(+0.19%)
Sep 24, 2025 0.1041 0.1100 0.1000 0.1038 140,348 -0.01(-4.95%)
Sep 23, 2025 0.1200 0.1200 0.0994 0.1092 372,525 +0.00(+0.28%)
Sep 22, 2025 0.1100 0.1180 0.1009 0.1089 544,844 +0.01(+5.73%)
Sep 19, 2025 0.1030 0.1100 0.1000 0.1030 246,568 -0.00(-1.06%)
Sep 18, 2025 0.1009 0.1050 0.1009 0.1041 109,899 +0.00(+0.68%)
Sep 17, 2025 0.1009 0.1050 0.1009 0.1034 68,885 -0.00(-0.39%)
Sep 16, 2025 0.1009 0.1050 0.1009 0.1038 93,053 -0.00(-0.95%)
Sep 15, 2025 0.1000 0.1057 0.1000 0.1048 129,915 +0.00(+3.87%)
Sep 12, 2025 0.1075 0.1100 0.1000 0.1009 71,945 -0.00(-1.56%)
Sep 11, 2025 0.1000 0.1100 0.1000 0.1025 33,113 -0.01(-5.96%)
Sep 10, 2025 0.1050 0.1091 0.1007 0.1090 192,262 +0.01(+7.92%)
Sep 09, 2025 0.0920 0.1050 0.0910 0.1010 122,793 +0.00(+1.00%)
Sep 08, 2025 0.1007 0.1050 0.0955 0.1000 148,308 +0.00(+0.00%)
Sep 05, 2025 0.0970 0.1030 0.0900 0.1000 396,197 +0.00(+5.15%)
Sep 04, 2025 0.0942 0.0990 0.0900 0.0951 154,744 +0.00(+2.15%)
Sep 03, 2025 0.0900 0.0990 0.0900 0.0931 71,860 +0.00(+1.42%)
Sep 02, 2025 0.1000 0.1000 0.0895 0.0918 514,743 -0.01(-5.36%)
Aug 29, 2025 0.0930 0.1000 0.0930 0.0970 147,332 +0.00(+4.08%)
Aug 28, 2025 0.0900 0.0990 0.0900 0.0932 341,865 -0.00(-1.69%)
Aug 27, 2025 0.0926 0.0950 0.0905 0.0948 147,409 -0.00(-0.21%)
Aug 26, 2025 0.0902 0.0970 0.0900 0.0950 151,304 +0.00(+1.06%)
Aug 25, 2025 0.0900 0.0974 0.0900 0.0940 182,813 +0.00(+2.17%)
Aug 22, 2025 0.0900 0.0943 0.0882 0.0920 196,535 +0.00(+2.68%)
Aug 21, 2025 0.0885 0.0919 0.0870 0.0896 195,245 -0.00(-0.33%)
Aug 20, 2025 0.0871 0.0957 0.0870 0.0899 205,669 -0.00(-0.11%)
Aug 19, 2025 0.1014 0.1030 0.0870 0.0900 574,327 -0.01(-12.62%)
Aug 18, 2025 0.1030 0.1050 0.0880 0.1030 702,881 -0.00(-2.74%)
Aug 15, 2025 0.1021 0.1100 0.0870 0.1059 1,024,733 -0.01(-11.75%)
Aug 14, 2025 0.1286 0.1300 0.1190 0.1200 341,017 -0.01(-4.00%)
Aug 13, 2025 0.1189 0.1350 0.1102 0.1250 982,931 +0.01(+8.23%)
Aug 12, 2025 0.1163 0.1200 0.1100 0.1155 600,819 +0.00(+0.52%)
Aug 11, 2025 0.0999 0.1149 0.0936 0.1149 1,718,480 +0.01(+15.02%)
Aug 08, 2025 0.0901 0.1000 0.0871 0.0999 344,824 +0.01(+9.78%)
Aug 07, 2025 0.0870 0.0960 0.0870 0.0910 180,899 +0.00(+2.82%)
Aug 06, 2025 0.0940 0.0953 0.0850 0.0885 185,915 -0.01(-6.84%)
Aug 05, 2025 0.0870 0.0950 0.0870 0.0950 40,522 +0.00(+1.06%)
Aug 04, 2025 0.0875 0.0950 0.0870 0.0940 86,804 +0.01(+6.09%)
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 Of Service.
 
 
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.