Stockscreener 앱 받기
0.427
3.41%
-0.0131
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.4578 | $0.4156 | $0.0422 | 146,077.0 | -2.98% |
| 2026-05-20 | $0.4697 | $0.4361 | $0.0336 | 88,354.0 | -0.50% |
| 2026-05-19 | $0.47 | $0.4209 | $0.0491 | 279,046.0 | +1.54% |
| 2026-05-18 | $0.45 | $0.4201 | $0.0299 | 140,559.0 | -0.77% |
| 2026-05-15 | $0.4616 | $0.42 | $0.0416 | 377,422.0 | -2.94% |
| 2026-05-14 | $0.47 | $0.45 | $0.02 | 510,588.0 | -6.88% |
| 2026-05-13 | $0.4918 | $0.461 | $0.0308 | 412,237.0 | -1.18% |
| 2026-05-12 | $0.5174 | $0.45 | $0.0674 | 241,392.0 | +6.85% |
| 2026-05-11 | $0.4989 | $0.4504 | $0.0485 | 156,248.0 | +0.99% |
| 2026-05-08 | $0.5119 | $0.4555 | $0.0564 | 357,237.0 | -3.09% |
| 2026-05-07 | $0.50 | $0.45 | $0.05 | 384,240.0 | +3.66% |
| 2026-05-06 | $0.4845 | $0.45 | $0.0345 | 884,526.0 | -5.56% |
| 2026-05-05 | $0.5555 | $0.4701 | $0.0854 | 1,188,298.0 | -11.76% |
| 2026-05-04 | $0.5983 | $0.5208 | $0.0775 | 469,425.0 | -0.17% |
| 2026-05-01 | $0.5984 | $0.545 | $0.0534 | 420,290.0 | -3.56% |
| 2026-04-30 | $0.5899 | $0.52 | $0.0699 | 473,802.0 | +4.65% |
| 2026-04-29 | $0.651 | $0.539 | $0.112 | 1,183,380.0 | -11.30% |
| 2026-04-28 | $0.6799 | $0.5976 | $0.0823 | 750,871.0 | -9.81% |
| 2026-04-27 | $0.74 | $0.6211 | $0.1189 | 875,654.0 | -5.46% |
| 2026-04-24 | $0.72 | $0.5843 | $0.1357 | 1,538,819.0 | +23.89% |
| 2026-04-23 | $0.6794 | $0.5687 | $0.1107 | 425,171.0 | -7.03% |
| 2026-04-22 | $0.645 | $0.53 | $0.115 | 3,176,648.0 | +3.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.5984 | $0.4156 | $0.1828 | 6,055,939.0 | -24.44% |
| 2026-04 | $0.782 | $0.52 | $0.262 | 15,281,814.0 | -23.12% |
| 2026-03 | $0.86 | $0.5384 | $0.3216 | 11,299,146.0 | +4.08% |
| 2026-02 | $0.97 | $0.4525 | $0.5175 | 19,430,716.0 | +38.42% |
| 2026-01 | $0.5889 | $0.3021 | $0.2868 | 15,465,517.0 | +39.13% |
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4316 | $0.09 | $0.3416 | 30,113,153.0 | +297.60% |
| 2025-11 | $0.1507 | $0.0753 | $0.0754 | 12,258,118.0 | -29.38% |
| 2025-10 | $0.2106 | $0.135 | $0.0756 | 8,034,861.0 | -16.71% |
| 2025-09 | $0.20 | $0.0895 | $0.1105 | 9,936,516.0 | +75.26% |
| 2025-08 | $0.135 | $0.085 | $0.05 | 8,591,460.0 | +6.01% |
| 2025-07 | $0.098 | $0.087 | $0.011 | 2,858,978.0 | -2.66% |
| 2025-06 | $0.11 | $0.079 | $0.031 | 1,824,553.0 | -1.16% |
| 2025-05 | $0.11 | $0.0722 | $0.0378 | 3,287,893.0 | +4.62% |
| 2025-04 | $0.10 | $0.052 | $0.048 | 6,768,388.0 | -0.33% |
| 2025-03 | $0.1129 | $0.08 | $0.0329 | 2,217,435.0 | -8.71% |
| 2025-02 | $0.11 | $0.08 | $0.03 | 3,685,111.0 | -7.50% |
| 2025-01 | $0.13 | $0.086 | $0.044 | 3,292,755.0 | +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 | +10.98% |
| 2024-05 | $0.26 | $0.16 | $0.10 | 3,857,103.0 | -27.37% |
| 2024-04 | $0.27 | $0.184 | $0.086 | 4,227,864.0 | +17.85% |
| 2024-03 | $0.2013 | $0.1371 | $0.0642 | 4,699,115.0 | +32.89% |
| 2024-02 | $0.192 | $0.121 | $0.071 | 9,252,193.0 | -15.45% |
| 2024-01 | $0.219 | $0.178 | $0.041 | 5,701,797.0 | -11.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):