Get the Stockscreener App
0.2384
0.67%
-0.0016
Charlies Holdings Inc Stock (CHUC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $0.241 | $0.207 | $0.034 | 72,182.0 | -0.67% |
| Apr 22, 2026 | $0.2633 | $0.2294 | $0.0339 | 150,016.0 | +4.35% |
| Apr 21, 2026 | $0.2393 | $0.21 | $0.0293 | 897,187.0 | +12.20% |
| Apr 20, 2026 | $0.22 | $0.164 | $0.056 | 197,572.0 | +7.33% |
| Apr 17, 2026 | $0.216 | $0.1757 | $0.0403 | 65,748.0 | +5.52% |
| Apr 16, 2026 | $0.2496 | $0.1548 | $0.0948 | 653,472.0 | -17.76% |
| Apr 15, 2026 | $0.2266 | $0.2201 | $0.0065 | 4,906.0 | +0.92% |
| Apr 14, 2026 | $0.272 | $0.2181 | $0.0539 | 77,573.0 | -12.79% |
| Apr 13, 2026 | $0.2822 | $0.225 | $0.0572 | 156,914.0 | +3.35% |
| Apr 10, 2026 | $0.275 | $0.242 | $0.033 | 12,335.0 | -0.90% |
| Apr 09, 2026 | $0.275 | $0.225 | $0.05 | 82,274.0 | -2.12% |
| Apr 08, 2026 | $0.30 | $0.2495 | $0.0505 | 57,159.0 | -4.04% |
| Apr 07, 2026 | $0.288 | $0.26 | $0.028 | 47,898.0 | +0.00% |
| Apr 06, 2026 | $0.3095 | $0.26 | $0.0495 | 12,426.0 | -7.51% |
| Apr 02, 2026 | $0.3095 | $0.28 | $0.0295 | 47,947.0 | -6.30% |
Charlies Holdings Inc Stock (CHUC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Charlies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHUC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Charlies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Charlies Holdings Inc Stock (CHUC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.3396 | $0.1548 | $0.1848 | 2,753,708.0 | -16.35% |
| Mar, 2026 | $0.35 | $0.255 | $0.095 | 782,614.0 | +3.64% |
| Feb, 2026 | $0.3081 | $0.2068 | $0.1013 | 395,916.0 | -1.24% |
| Jan, 2026 | $0.3684 | $0.165 | $0.2034 | 1,889,913.0 | -8.40% |
Charlies Holdings Inc Stock (CHUC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3081 | $0.1502 | $0.1579 | 3,292,503.0 | +64.46% |
| Nov, 2025 | $0.2627 | $0.15 | $0.1127 | 3,265,533.0 | -17.40% |
| Oct, 2025 | $0.35 | $0.19 | $0.16 | 6,638,773.0 | -33.73% |
| Sep, 2025 | $0.38 | $0.2278 | $0.1522 | 9,188,752.0 | +26.74% |
| Aug, 2025 | $0.2795 | $0.0901 | $0.1894 | 8,879,282.0 | +166.26% |
| Jul, 2025 | $0.1045 | $0.0856 | $0.0189 | 1,162,501.0 | +1.01% |
| Jun, 2025 | $0.1089 | $0.077 | $0.0319 | 1,742,565.0 | -9.09% |
| May, 2025 | $0.1177 | $0.0805 | $0.0372 | 1,466,667.0 | +0.28% |
| Apr, 2025 | $0.1163 | $0.0475 | $0.0688 | 2,811,583.0 | +117.20% |
| Mar, 2025 | $0.0655 | $0.0319 | $0.0336 | 1,156,745.0 | +8.70% |
| Feb, 2025 | $0.0567 | $0.041 | $0.0157 | 514,118.0 | -6.46% |
| Jan, 2025 | $0.0609 | $0.0432 | $0.0177 | 652,632.0 | -12.54% |
Charlies Holdings Inc Stock (CHUC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.083 | $0.05 | $0.033 | 1,076,590.0 | -25.25% |
| Nov, 2024 | $0.10 | $0.057 | $0.043 | 2,338,306.0 | +3.90% |
| Oct, 2024 | $0.089 | $0.0665 | $0.0225 | 717,979.0 | +4.05% |
| Sep, 2024 | $0.11 | $0.073 | $0.037 | 747,125.0 | -29.52% |
| Aug, 2024 | $0.159 | $0.085 | $0.074 | 965,407.0 | -30.00% |
| Jul, 2024 | $0.1875 | $0.1411 | $0.0464 | 689,694.0 | +3.45% |
| Jun, 2024 | $0.20 | $0.085 | $0.115 | 1,433,251.0 | +61.11% |
| May, 2024 | $0.12 | $0.081 | $0.039 | 1,880,588.0 | -1.10% |
| Apr, 2024 | $0.1231 | $0.0869 | $0.0362 | 722,963.0 | -17.27% |
| Mar, 2024 | $0.1887 | $0.103 | $0.0857 | 1,003,441.0 | -33.33% |
| Feb, 2024 | $0.2448 | $0.163 | $0.0818 | 2,060,507.0 | +0.00% |
| Jan, 2024 | $0.21 | $0.105 | $0.105 | 1,642,187.0 | +37.73% |
0.27%
0.34%
Cap:
|
Volume (24h):