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

Charlotte's Web Holdings Inc (OP:CWBHF)

0.5649 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.5021	0.5889	0.4800	0.5614	806,781	+0.05(+10.04%)
Jan 30, 2026	0.4800	0.5564	0.4647	0.5102	957,244	+0.06(+13.40%)
Jan 29, 2026	0.5361	0.5889	0.4444	0.4499	1,804,062	-0.08(-14.63%)
Jan 28, 2026	0.4400	0.5270	0.4100	0.5270	1,845,693	+0.10(+23.04%)
Jan 27, 2026	0.4000	0.4362	0.4000	0.4283	414,558	+0.01(+1.28%)
Jan 26, 2026	0.3805	0.4240	0.3666	0.4229	729,603	+0.05(+12.77%)
Jan 23, 2026	0.3731	0.3850	0.3619	0.3750	341,557	+0.00(+0.51%)
Jan 22, 2026	0.3510	0.3779	0.3200	0.3731	855,509	+0.03(+7.83%)
Jan 21, 2026	0.3529	0.3800	0.3110	0.3460	607,950	-0.01(-2.95%)
Jan 20, 2026	0.3950	0.3950	0.3500	0.3565	472,712	-0.02(-6.11%)
Jan 16, 2026	0.3570	0.3900	0.3560	0.3797	754,646	+0.02(+5.80%)
Jan 15, 2026	0.3800	0.3800	0.3547	0.3589	297,382	-0.01(-3.00%)
Jan 14, 2026	0.3800	0.3850	0.3611	0.3700	242,776	-0.02(-3.90%)
Jan 13, 2026	0.3700	0.3900	0.3500	0.3850	511,817	+0.02(+5.48%)
Jan 12, 2026	0.3610	0.3700	0.3456	0.3650	315,802	-0.01(-2.14%)
Jan 09, 2026	0.3762	0.3855	0.3423	0.3730	229,277	-0.01(-2.51%)
Jan 08, 2026	0.3501	0.3860	0.3430	0.3826	554,136	+0.03(+9.31%)
Jan 07, 2026	0.3320	0.3622	0.3021	0.3500	1,953,853	-0.00(-1.33%)
Jan 06, 2026	0.3805	0.3970	0.3471	0.3547	805,542	-0.05(-12.42%)
Jan 05, 2026	0.4100	0.4100	0.3705	0.4050	763,929	-0.00(-1.22%)
Jan 02, 2026	0.3684	0.4157	0.3500	0.4100	945,700	+0.04(+11.81%)
Dec 31, 2025	0.4001	0.4021	0.3380	0.3667	1,442,504	-0.03(-7.77%)
Dec 30, 2025	0.4200	0.4299	0.3560	0.3976	2,107,110	-0.01(-2.88%)
Dec 29, 2025	0.3600	0.4316	0.3380	0.4094	2,070,588	+0.03(+7.26%)
Dec 26, 2025	0.3550	0.3846	0.3310	0.3817	2,880,750	+0.04(+12.93%)
Dec 24, 2025	0.3100	0.3390	0.2530	0.3380	1,642,586	+0.06(+20.97%)
Dec 23, 2025	0.2852	0.3069	0.2626	0.2794	2,346,453	-0.00(-0.21%)
Dec 22, 2025	0.2300	0.2800	0.2050	0.2800	2,576,503	+0.07(+30.48%)
Dec 19, 2025	0.2171	0.2720	0.1983	0.2146	4,841,698	+0.01(+3.72%)
Dec 18, 2025	0.1600	0.2569	0.1597	0.2069	5,451,982	+0.05(+30.87%)
Dec 17, 2025	0.1562	0.1599	0.1511	0.1581	487,476	+0.01(+5.40%)
Dec 16, 2025	0.1450	0.1524	0.1305	0.1500	926,289	+0.00(+2.74%)
Dec 15, 2025	0.1450	0.1460	0.1301	0.1460	1,281,005	+0.01(+5.42%)
Dec 12, 2025	0.1284	0.1390	0.1150	0.1385	2,234,224	+0.04(+41.76%)
Dec 11, 2025	0.0958	0.1000	0.0930	0.0977	87,954	-0.00(-0.10%)
Dec 10, 2025	0.1000	0.1000	0.0930	0.0978	117,798	+0.00(+1.45%)
Dec 09, 2025	0.0967	0.1000	0.0932	0.0964	117,425	-0.00(-3.50%)
Dec 08, 2025	0.1025	0.1049	0.0930	0.0999	200,221	-0.00(-4.40%)
Dec 05, 2025	0.1071	0.1126	0.1025	0.1045	108,655	-0.00(-0.48%)
Dec 04, 2025	0.0950	0.1124	0.0950	0.1050	64,605	+0.00(+1.16%)
Dec 03, 2025	0.1005	0.1140	0.0920	0.1038	181,314	+0.00(+2.77%)
Dec 02, 2025	0.1000	0.1080	0.0900	0.1010	64,956	-0.00(-0.98%)

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

Charlotte's Web Holdings Inc (OP:CWBHF)

Historical Prices