Get the Stockscreener App
0.21
17.65%
0.0315
Charlies Holdings Inc Stock (CHUC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.2397 | $0.1801 | $0.0596 | 501,847.0 | +17.65% |
| Dec 09, 2025 | $0.1785 | $0.1502 | $0.0283 | 155,869.0 | +9.85% |
| Dec 08, 2025 | $0.1639 | $0.1549 | $0.009 | 59,287.0 | -0.85% |
| Dec 05, 2025 | $0.164 | $0.1505 | $0.0135 | 161,426.0 | +5.40% |
| Dec 04, 2025 | $0.1684 | $0.1555 | $0.0129 | 37,666.0 | -2.87% |
| Dec 03, 2025 | $0.185 | $0.1601 | $0.0249 | 45,034.0 | -11.06% |
| Dec 02, 2025 | $0.1956 | $0.175 | $0.0206 | 43,273.0 | +5.88% |
| Dec 01, 2025 | $0.195 | $0.1555 | $0.0395 | 179,163.0 | -7.96% |
| Nov 28, 2025 | $0.1847 | $0.1807 | $0.004 | 3,143.0 | +1.07% |
| Nov 26, 2025 | $0.1847 | $0.1715 | $0.0132 | 17,481.0 | +4.42% |
| Nov 25, 2025 | $0.1975 | $0.17 | $0.0275 | 72,665.0 | -7.94% |
| Nov 24, 2025 | $0.2244 | $0.1901 | $0.0343 | 80,361.0 | -9.48% |
| Nov 21, 2025 | $0.21 | $0.1575 | $0.0525 | 197,776.0 | +20.11% |
| Nov 20, 2025 | $0.2627 | $0.15 | $0.1127 | 728,747.0 | -23.98% |
| Nov 19, 2025 | $0.239 | $0.23 | $0.009 | 48,426.0 | +0.04% |
| Nov 18, 2025 | $0.239 | $0.212 | $0.027 | 39,476.0 | +9.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.2397 | $0.1502 | $0.0895 | 1,183,565.0 | +13.70% |
| 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% |
Charlies Holdings Inc Stock (CHUC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.15 | $0.0848 | $0.0652 | 2,641,892.0 | +29.09% |
| Nov, 2023 | $0.10 | $0.0813 | $0.0187 | 1,659,683.0 | +14.43% |
| Oct, 2023 | $0.0997 | $0.0811 | $0.0186 | 456,651.0 | -13.62% |
| Sep, 2023 | $0.0997 | $0.0877 | $0.012 | 279,429.0 | -6.11% |
| Aug, 2023 | $0.10 | $0.083 | $0.017 | 940,958.0 | +6.95% |
| Jul, 2023 | $0.1087 | $0.0902 | $0.0185 | 1,710,191.0 | -6.50% |
| Jun, 2023 | $0.10 | $0.08 | $0.02 | 700,676.0 | +17.65% |
| May, 2023 | $0.10 | $0.0785 | $0.0215 | 2,661,069.0 | -15.00% |
| Apr, 2023 | $0.1259 | $0.09 | $0.0359 | 1,271,024.0 | -0.25% |
| Mar, 2023 | $0.1075 | $0.085 | $0.0225 | 771,779.0 | -7.60% |
| Feb, 2023 | $0.1244 | $0.0905 | $0.0339 | 1,179,775.0 | -0.28% |
| Jan, 2023 | $0.1244 | $0.103 | $0.0214 | 1,068,162.0 | +0.00% |
5.71%
0.34%
Cap:
|
Volume (24h):