Stockscreener 앱 받기
0.093
7.00%
-0.007
시간 외 거래:
.09
-0.003
-3.23%
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.102 | $0.087 | $0.015 | 167,363.0 | -7.00% |
| 2025-05-15 | $0.102 | $0.095 | $0.007 | 154,447.0 | -0.40% |
| 2025-05-14 | $0.101 | $0.073 | $0.028 | 393,256.0 | +5.68% |
| 2025-05-13 | $0.095 | $0.073 | $0.022 | 313,454.0 | +17.28% |
| 2025-05-12 | $0.09 | $0.077 | $0.013 | 402,943.0 | -7.43% |
| 2025-05-09 | $0.09 | $0.074 | $0.016 | 85,709.0 | +8.02% |
| 2025-05-08 | $0.085 | $0.0791 | $0.0059 | 53,031.0 | -0.64% |
| 2025-05-07 | $0.089 | $0.0791 | $0.0099 | 71,770.0 | -7.26% |
| 2025-05-06 | $0.0918 | $0.074 | $0.0178 | 65,740.0 | +3.41% |
| 2025-05-05 | $0.096 | $0.0722 | $0.0238 | 40,609.0 | -2.77% |
| 2025-05-02 | $0.0919 | $0.0788 | $0.0131 | 245,455.0 | +1.12% |
| 2025-05-01 | $0.0929 | $0.078 | $0.0149 | 128,264.0 | -4.90% |
| 2025-04-30 | $0.0974 | $0.076 | $0.0214 | 338,622.0 | -1.20% |
| 2025-04-29 | $0.099 | $0.08 | $0.019 | 225,876.0 | +3.60% |
| 2025-04-28 | $0.09 | $0.08 | $0.010 | 54,802.0 | +7.01% |
| 2025-04-25 | $0.088 | $0.081 | $0.007 | 89,353.0 | -5.17% |
| 2025-04-24 | $0.091 | $0.0815 | $0.00945 | 73,731.0 | -0.57% |
| 2025-04-23 | $0.095 | $0.0751 | $0.0199 | 48,633.0 | -2.22% |
| 2025-04-22 | $0.10 | $0.079 | $0.021 | 123,448.0 | +5.81% |
| 2025-04-21 | $0.0925 | $0.079 | $0.0135 | 58,530.0 | -5.38% |
| 2025-04-17 | $0.0934 | $0.085 | $0.00838 | 30,267.0 | -2.55% |
| 2025-04-16 | $0.0995 | $0.085 | $0.0145 | 151,491.0 | -0.05% |
Charlottes Web Holdings Inc 주식 (CWBHF) 연도별 가격 이력
이 심층 분석에서는 Charlottes Web Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWBHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charlottes Web Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.102 | $0.0722 | $0.0298 | 2,122,041.0 | +2.31% |
| 2025-04 | $0.10 | $0.052 | $0.048 | 6,768,388.0 | -0.29% |
| 2025-03 | $0.1129 | $0.08 | $0.0329 | 2,217,435.0 | -8.75% |
| 2025-02 | $0.11 | $0.08 | $0.03 | 3,685,111.0 | -7.50% |
| 2025-01 | $0.13 | $0.086 | $0.044 | 3,286,722.0 | +14.89% |
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.13 | $0.074 | $0.056 | 6,380,963.0 | -32.27% |
| 2024-11 | $0.155 | $0.1114 | $0.0436 | 4,979,272.0 | -12.24% |
| 2024-10 | $0.1562 | $0.12 | $0.0362 | 3,196,579.0 | +2.14% |
| 2024-09 | $0.158 | $0.1185 | $0.0395 | 3,195,535.0 | -6.23% |
| 2024-08 | $0.165 | $0.1378 | $0.0272 | 3,596,750.0 | -6.69% |
| 2024-07 | $0.2036 | $0.1292 | $0.0744 | 2,792,114.0 | -15.79% |
| 2024-06 | $0.21 | $0.1302 | $0.0798 | 3,291,919.0 | +11.00% |
| 2024-05 | $0.26 | $0.16 | $0.10 | 3,857,103.0 | -27.36% |
| 2024-04 | $0.27 | $0.184 | $0.086 | 4,227,864.0 | +17.82% |
| 2024-03 | $0.2013 | $0.1371 | $0.0642 | 4,699,115.0 | +32.93% |
| 2024-02 | $0.192 | $0.121 | $0.071 | 9,252,193.0 | -15.48% |
| 2024-01 | $0.219 | $0.178 | $0.041 | 5,701,797.0 | -11.00% |
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.245 | $0.1866 | $0.0584 | 3,959,288.0 | +1.11% |
| 2023-11 | $0.2897 | $0.185 | $0.1047 | 3,743,202.0 | -21.51% |
| 2023-10 | $0.36 | $0.2249 | $0.1351 | 2,193,573.0 | -30.00% |
| 2023-09 | $0.47 | $0.2639 | $0.2061 | 5,222,868.0 | +33.33% |
| 2023-08 | $0.32 | $0.2001 | $0.1199 | 3,901,915.0 | -13.24% |
| 2023-07 | $0.337 | $0.1725 | $0.1645 | 4,467,849.0 | +79.47% |
| 2023-06 | $0.25 | $0.17 | $0.08 | 3,178,130.0 | -11.98% |
| 2023-05 | $0.3699 | $0.19 | $0.1799 | 6,222,009.0 | -41.72% |
| 2023-04 | $0.372 | $0.30 | $0.072 | 2,095,678.0 | +10.64% |
| 2023-03 | $0.43 | $0.2911 | $0.1389 | 6,031,796.0 | -20.13% |
| 2023-02 | $0.61 | $0.3825 | $0.2275 | 3,303,389.0 | -31.70% |
| 2023-01 | $0.62 | $0.495 | $0.125 | 1,705,485.0 | +8.04% |
3.37%
4.39%
자본화:
|
볼륨(24시간):