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
Markets:
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP:CWBHF)

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 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 (%)
Nov 28, 2025 0.1195 0.1240 0.1000 0.1000 161,350 +0.00(+0.00%)
Nov 26, 2025 0.0901 0.1120 0.0901 0.1000 650,482 +0.01(+6.16%)
Nov 25, 2025 0.0915 0.0960 0.0901 0.0942 78,368 -0.00(-1.57%)
Nov 24, 2025 0.0901 0.0973 0.0901 0.0957 218,405 +0.00(+3.68%)
Nov 21, 2025 0.0968 0.0990 0.0900 0.0923 402,110 +0.00(+2.56%)
Nov 20, 2025 0.0900 0.0970 0.0900 0.0900 153,007 -0.00(-2.81%)
Nov 19, 2025 0.0994 0.0994 0.0900 0.0926 360,481 -0.01(-6.84%)
Nov 18, 2025 0.1000 0.1000 0.0900 0.0994 156,180 +0.01(+6.88%)
Nov 17, 2025 0.0900 0.0997 0.0900 0.0930 315,773 -0.00(-0.21%)
Nov 14, 2025 0.0925 0.0987 0.0800 0.0932 1,130,840 +0.00(+3.79%)
Nov 13, 2025 0.0835 0.0963 0.0776 0.0898 1,168,065 +0.00(+5.65%)
Nov 12, 2025 0.1300 0.1300 0.0753 0.0850 5,875,172 -0.05(-36.52%)
Nov 11, 2025 0.1301 0.1500 0.1300 0.1339 676,378 -0.01(-7.66%)
Nov 10, 2025 0.1339 0.1505 0.1335 0.1450 144,693 -0.00(-1.49%)
Nov 07, 2025 0.1339 0.1504 0.1339 0.1472 133,548 +0.01(+9.93%)
Nov 06, 2025 0.1480 0.1480 0.1332 0.1339 70,502 -0.01(-7.53%)
Nov 05, 2025 0.1300 0.1470 0.1300 0.1448 135,734 +0.01(+6.71%)
Nov 04, 2025 0.1332 0.1400 0.1300 0.1357 52,575 -0.00(-1.45%)
Nov 03, 2025 0.1350 0.1507 0.1332 0.1377 330,340 -0.00(-2.75%)
Oct 31, 2025 0.1600 0.1600 0.1350 0.1416 842,675 -0.02(-13.13%)
Oct 30, 2025 0.1680 0.1680 0.1520 0.1630 65,726 +0.00(+0.18%)
Oct 29, 2025 0.1651 0.1680 0.1522 0.1627 140,885 -0.00(-0.79%)
Oct 28, 2025 0.1520 0.1705 0.1520 0.1640 195,009 +0.00(+2.56%)
Oct 27, 2025 0.1650 0.1705 0.1567 0.1599 138,095 -0.01(-4.59%)
Oct 24, 2025 0.1681 0.1790 0.1500 0.1676 272,336 +0.01(+4.75%)
Oct 23, 2025 0.1700 0.1800 0.1500 0.1600 540,011 -0.01(-8.57%)
Oct 22, 2025 0.1700 0.2000 0.1680 0.1750 293,017 -0.01(-2.78%)
Oct 21, 2025 0.1800 0.1861 0.1750 0.1800 84,437 +0.00(+0.45%)
Oct 20, 2025 0.1844 0.1880 0.1737 0.1792 58,620 -0.01(-3.66%)
Oct 17, 2025 0.1800 0.1860 0.1700 0.1860 186,900 +0.00(+1.20%)
Oct 16, 2025 0.1700 0.1972 0.1700 0.1838 305,055 -0.00(-0.65%)
Oct 15, 2025 0.1700 0.1868 0.1700 0.1850 267,097 +0.01(+5.71%)
Oct 14, 2025 0.1727 0.1829 0.1700 0.1750 199,691 -0.00(-2.23%)
Oct 13, 2025 0.1700 0.1868 0.1700 0.1790 67,893 +0.00(+0.11%)
Oct 10, 2025 0.1781 0.1900 0.1700 0.1788 333,961 -0.01(-2.77%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.