Stockscreener 앱 받기
0.1581
64.00%
0.0617
Charlottes Web Holdings Inc 주식 (CWBHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.1599 | $0.1511 | $0.0088 | 487,476.0 | +64.00% |
| 2025-12-09 | $0.10 | $0.0932 | $0.0068 | 117,625.0 | -3.50% |
| 2025-12-08 | $0.1049 | $0.093 | $0.0119 | 200,271.0 | -4.40% |
| 2025-12-05 | $0.1126 | $0.1025 | $0.0101 | 108,655.0 | -0.48% |
| 2025-12-04 | $0.1124 | $0.095 | $0.0174 | 65,655.0 | +1.16% |
| 2025-12-03 | $0.114 | $0.092 | $0.022 | 181,314.0 | +2.77% |
| 2025-12-02 | $0.108 | $0.09 | $0.018 | 64,956.0 | -0.98% |
| 2025-12-01 | $0.1078 | $0.09 | $0.0178 | 264,879.0 | +2.00% |
| 2025-11-28 | $0.124 | $0.10 | $0.024 | 186,610.0 | +0.00% |
| 2025-11-26 | $0.112 | $0.0901 | $0.0219 | 650,492.0 | +6.18% |
| 2025-11-25 | $0.096 | $0.0901 | $0.0059 | 78,368.0 | -1.59% |
| 2025-11-24 | $0.0973 | $0.0901 | $0.0072 | 218,405.0 | +3.68% |
| 2025-11-21 | $0.099 | $0.09 | $0.009 | 402,110.0 | +2.56% |
| 2025-11-20 | $0.097 | $0.09 | $0.007 | 156,407.0 | -2.81% |
| 2025-11-19 | $0.0994 | $0.09 | $0.0094 | 360,751.0 | -6.84% |
| 2025-11-18 | $0.10 | $0.09 | $0.01 | 156,180.0 | +6.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.1599 | $0.09 | $0.0699 | 1,490,831.0 | +58.10% |
| 2025-11 | $0.1507 | $0.0753 | $0.0754 | 12,258,118.0 | -29.37% |
| 2025-10 | $0.2106 | $0.135 | $0.0756 | 10,557,457.0 | -16.71% |
| 2025-09 | $0.20 | $0.0895 | $0.1105 | 19,873,032.0 | +75.31% |
| 2025-08 | $0.135 | $0.085 | $0.05 | 9,562,183.0 | +5.98% |
| 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 | -0.29% |
| 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 | 3,334,099.0 | +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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):