Get the Stockscreener App
0.1068
1.97%
-0.00215
After Hours:
.11
0.00325
+3.04%
Charlies Holdings Inc Stock (CHUC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.1089 | $0.1068 | $0.00215 | 18,520.0 | -1.97% |
| May 30, 2025 | $0.1089 | $0.0856 | $0.0233 | 37,239.0 | +25.32% |
| May 29, 2025 | $0.0979 | $0.0869 | $0.011 | 22,641.0 | -7.75% |
| May 28, 2025 | $0.10 | $0.0822 | $0.0179 | 64,825.0 | -2.28% |
| May 27, 2025 | $0.0964 | $0.092 | $0.0044 | 37,583.0 | +0.10% |
| May 23, 2025 | $0.0964 | $0.083 | $0.0134 | 53,000.0 | +15.40% |
| May 22, 2025 | $0.088 | $0.0835 | $0.00455 | 29,900.0 | -1.82% |
| May 21, 2025 | $0.092 | $0.0849 | $0.0071 | 15,241.0 | -3.28% |
| May 20, 2025 | $0.0879 | $0.0879 | $0.00 | 9,600.0 | +3.39% |
| May 19, 2025 | $0.0882 | $0.085 | $0.00318 | 36,735.0 | -4.49% |
| May 16, 2025 | $0.09 | $0.0882 | $0.0018 | 15,349.0 | +1.83% |
| May 15, 2025 | $0.0888 | $0.0874 | $0.00143 | 75,905.0 | -0.88% |
| May 14, 2025 | $0.0882 | $0.0882 | $0.00 | 675.0 | -0.29% |
| May 13, 2025 | $0.0907 | $0.0884 | $0.00226 | 108,300.0 | -1.73% |
| May 12, 2025 | $0.0907 | $0.088 | $0.0027 | 102,853.0 | -0.50% |
| May 09, 2025 | $0.0997 | $0.09 | $0.0097 | 180,426.0 | +0.39% |
| May 08, 2025 | $0.0997 | $0.0901 | $0.0096 | 189,922.0 | -9.63% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.1089 | $0.1068 | $0.00215 | 18,520.0 | -1.97% |
| 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 | 626,713.0 | -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):