Skip to main content
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.0480
+0.0060 (14.29%)
Feb 27, 2025, 1:08 PM EST

Charlie's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20250.050.050.040.040.04-10.64%61,204
Feb 25, 20250.040.050.040.050.057.31%10,793
Feb 24, 20250.050.050.040.040.04-10.61%56,329
Feb 21, 20250.050.050.050.050.052.08%14,000
Feb 20, 20250.050.050.050.050.05-12,528
Feb 19, 20250.050.050.050.050.05-5,132
Feb 18, 20250.050.050.050.050.05-2.54%11,314
Feb 14, 20250.060.060.050.050.05-6.64%8,987
Feb 13, 20250.050.050.040.050.055.50%6,114
Feb 12, 20250.050.050.050.050.05-1.34%4,500
Feb 11, 20250.050.050.050.050.052.59%10,270
Feb 10, 20250.050.050.050.050.05-5.00%1,118
Feb 7, 20250.050.050.050.050.05--
Feb 6, 20250.050.050.040.050.05-1.89%63,982
Feb 5, 20250.050.050.050.050.0513.98%54,707
Feb 4, 20250.050.050.050.050.05-2.11%792
Feb 3, 20250.050.050.040.050.05-3.42%55,626
Jan 31, 20250.050.050.050.050.05--
Jan 30, 20250.050.050.050.050.055.20%11,392
Jan 29, 20250.050.050.050.050.05-6.50%75,696
Jan 28, 20250.050.050.050.050.055.04%4,600
Jan 27, 20250.050.050.050.050.05-10.36%1,933
Jan 24, 20250.060.060.050.050.05-3.45%2,515
Jan 23, 20250.060.060.050.060.06-6.62%27,408
Jan 22, 20250.050.060.050.060.06-53,202
Jan 21, 20250.050.060.050.060.0624.68%139,137
Jan 17, 20250.050.050.050.050.05--
Jan 16, 20250.050.050.040.050.05-5.33%92,200
Jan 15, 20250.050.050.050.050.05-8.94%36,610
Jan 14, 20250.050.050.050.050.057.66%5,003
Jan 13, 20250.060.060.050.050.05-11.86%102,923
Jan 10, 20250.060.060.060.060.063.59%5,000
Jan 8, 20250.050.060.050.060.06-4.21%300
Jan 7, 20250.060.060.050.060.06-3.00%24,005
Jan 6, 20250.060.060.060.060.068.89%32,733
Jan 3, 20250.060.060.060.060.06-2.62%7,975
Jan 2, 20250.060.060.060.060.060.62%30,000
Dec 31, 20240.050.060.050.060.06-5.97%6,187
Dec 30, 20240.050.060.050.060.0613.84%91,132
Dec 27, 20240.050.060.050.050.05-6.10%74,052
Dec 26, 20240.070.070.050.060.06-6.61%50,418
Dec 24, 20240.050.060.050.060.060.66%16,387
Dec 23, 20240.060.060.060.060.062.69%8,499
Dec 20, 20240.060.060.050.060.0611.23%51,532
Dec 19, 20240.050.060.050.050.05-6.16%11,673
Dec 18, 20240.050.060.050.060.06-3.44%6,907
Dec 17, 20240.060.060.050.060.061.05%19,509
Dec 16, 20240.060.060.050.060.06-5.17%81,377
Dec 13, 20240.060.060.060.060.06-4.61%67,020
Dec 12, 20240.060.070.060.060.063.97%108,450
Dec 11, 20240.070.070.060.060.06-22.34%90,908
Dec 10, 20240.070.080.060.080.08-0.13%190,415
Dec 9, 20240.070.080.070.080.084.97%17,013
Dec 6, 20240.060.070.060.070.0716.29%14,479
Dec 5, 20240.070.080.060.060.06-4.91%141,007
Dec 4, 20240.070.070.070.070.07-6.08%6,164
Dec 3, 20240.080.080.070.070.07-5.04%5,071
Dec 2, 20240.060.080.060.080.08-5.81%19,377
Nov 29, 20240.070.080.070.080.0823.08%175,137
Nov 27, 20240.060.070.060.070.075.69%49,335
Nov 26, 20240.070.070.060.060.06-5.24%52,814
Nov 25, 20240.090.090.060.060.06-32.04%702,363
Nov 22, 20240.090.100.090.100.106.11%80,204
Nov 21, 20240.080.090.080.090.095.88%156,809
Nov 20, 20240.090.090.080.090.09-2.09%137,423
Nov 19, 20240.090.090.070.090.098.00%407,600
Nov 18, 20240.080.090.070.080.0816.49%105,663
Nov 15, 20240.080.080.070.070.07-8.12%62,804
Nov 14, 20240.080.080.080.080.08-6.13%1,040
Nov 13, 20240.080.080.080.080.086.67%129,775
Nov 12, 20240.080.080.070.080.08-1.83%23,053
Nov 11, 20240.070.080.070.080.082.41%9,550
Nov 8, 20240.070.080.070.070.07-6.75%1,820
Nov 7, 20240.080.090.080.080.08-2.89%18,189
Nov 6, 20240.090.090.080.080.082.97%20,407
Nov 5, 20240.080.080.070.080.081.27%131,233
Nov 4, 20240.080.080.080.080.086.76%15,010
Nov 1, 20240.070.080.070.070.07-3.90%55,266
Oct 31, 20240.080.080.080.080.0810.00%78,869
Oct 30, 20240.070.080.070.070.07-5.41%274,423
Oct 29, 20240.070.080.070.070.07-5.49%41,277
Oct 28, 20240.080.080.070.080.080.13%16,129
Oct 25, 20240.080.080.080.080.08-0.76%2,180
Oct 24, 20240.080.080.080.080.08-1.13%15,000
Oct 23, 20240.080.080.080.080.080.76%51,760
Oct 22, 20240.080.080.080.080.08-1.12%1,382
Oct 21, 20240.080.080.080.080.08-3.53%90,129
Oct 18, 20240.080.080.080.080.08-2.44%32,333
Oct 17, 20240.090.090.090.090.09-24
Oct 16, 20240.090.090.080.090.093.66%3,273
Oct 15, 20240.080.090.080.080.087.75%2,150
Oct 14, 20240.080.080.080.080.08-11.20%21,100
Oct 11, 20240.090.090.090.090.09-50
Oct 10, 20240.080.090.080.090.09-3.71%11,959
Oct 9, 20240.080.090.080.090.0916.95%34,991
Oct 8, 20240.090.090.080.080.080.13%700
Oct 7, 20240.090.090.080.080.08-11.37%15,820
Oct 4, 20240.090.090.090.090.0914.18%2,368
Oct 3, 20240.080.090.080.080.08-15.52%21,125
Oct 2, 20240.090.090.090.090.0920.14%1,011