OTCBB:CWBHF
Charlotte's Web Holdings, Inc. Stock Price (Quote)
$0.183
+0.0175 (+10.61%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.160 | $0.260 | Friday, 17th May 2024 CWBHF stock ended at $0.183. This is 10.61% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 14.84% from a day low at $0.161 to a day high of $0.185. |
90 days | $0.130 | $0.270 | |
52 weeks | $0.121 | $0.470 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $0.210 | $0.227 | $0.208 | $0.213 | 203 301 |
Dec 21, 2023 | $0.202 | $0.236 | $0.202 | $0.210 | 196 266 |
Dec 20, 2023 | $0.204 | $0.227 | $0.204 | $0.219 | 137 696 |
Dec 19, 2023 | $0.204 | $0.226 | $0.204 | $0.215 | 88 474 |
Dec 18, 2023 | $0.216 | $0.230 | $0.208 | $0.220 | 378 019 |
Dec 15, 2023 | $0.208 | $0.240 | $0.208 | $0.221 | 84 750 |
Dec 14, 2023 | $0.203 | $0.245 | $0.203 | $0.224 | 294 663 |
Dec 13, 2023 | $0.200 | $0.231 | $0.200 | $0.208 | 379 242 |
Dec 12, 2023 | $0.226 | $0.237 | $0.204 | $0.210 | 122 729 |
Dec 11, 2023 | $0.204 | $0.245 | $0.204 | $0.236 | 202 296 |
Dec 08, 2023 | $0.187 | $0.234 | $0.187 | $0.228 | 226 790 |
Dec 07, 2023 | $0.199 | $0.211 | $0.195 | $0.210 | 139 015 |
Dec 06, 2023 | $0.187 | $0.206 | $0.187 | $0.200 | 109 943 |
Dec 05, 2023 | $0.202 | $0.213 | $0.195 | $0.202 | 102 759 |
Dec 04, 2023 | $0.193 | $0.213 | $0.193 | $0.204 | 138 766 |
Dec 01, 2023 | $0.196 | $0.200 | $0.193 | $0.200 | 75 407 |
Nov 30, 2023 | $0.215 | $0.215 | $0.193 | $0.198 | 69 824 |
Nov 29, 2023 | $0.185 | $0.214 | $0.185 | $0.198 | 69 441 |
Nov 28, 2023 | $0.185 | $0.218 | $0.185 | $0.208 | 282 497 |
Nov 27, 2023 | $0.212 | $0.212 | $0.194 | $0.200 | 150 534 |
Nov 24, 2023 | $0.211 | $0.212 | $0.189 | $0.212 | 20 643 |
Nov 22, 2023 | $0.196 | $0.212 | $0.190 | $0.204 | 105 721 |
Nov 21, 2023 | $0.192 | $0.203 | $0.186 | $0.197 | 236 739 |
Nov 20, 2023 | $0.190 | $0.206 | $0.190 | $0.197 | 214 347 |
Nov 17, 2023 | $0.237 | $0.237 | $0.190 | $0.204 | 458 188 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CWBHF stock historical prices to predict future price movements?
Trend Analysis: Examine the CWBHF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CWBHF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.