Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.2650
+0.0022 (0.84%)
At close: Dec 26, 2025
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 0.84% | 249,788 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.12% | 110,972 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 178,145 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 3.96% | 111,874 |
| Dec 19, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 7.76% | 258,700 |
| Dec 18, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.48% | 190,794 |
| Dec 17, 2025 | 0.19 | 0.24 | 0.18 | 0.21 | 0.21 | 14.75% | 501,847 |
| Dec 16, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.80% | 117,997 |
| Dec 15, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 10.19% | 148,804 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.52% | 81,143 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.85% | 105,016 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.14% | 126,510 |
| Dec 9, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 9.85% | 155,846 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.85% | 55,287 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.40% | 161,426 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.87% | 37,666 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.06% | 45,034 |
| Dec 2, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 43,273 |
| Dec 1, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -7.96% | 179,163 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.09% | 3,143 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.40% | 17,481 |
| Nov 25, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.94% | 72,665 |
| Nov 24, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.48% | 80,361 |
| Nov 21, 2025 | 0.18 | 0.21 | 0.16 | 0.21 | 0.21 | 20.14% | 197,776 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.15 | 0.17 | 0.17 | -24.00% | 728,747 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.04% | 48,426 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 9.48% | 39,476 |
| Nov 17, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 32,047 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 294,891 |
| Nov 13, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -0.50% | 114,136 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.29% | 103,580 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.41% | 16,234 |
| Nov 10, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.78% | 103,125 |
| Nov 7, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 2.62% | 503,724 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -7.95% | 212,254 |
| Nov 5, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 9.56% | 478,125 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.64% | 89,557 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -1.65% | 129,785 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | -11.41% | 1,469,688 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.52% | 141,681 |
| Oct 29, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | -2.03% | 269,954 |
| Oct 28, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 10.20% | 430,390 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.92% | 73,614 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.54% | 140,394 |
| Oct 23, 2025 | 0.26 | 0.28 | 0.21 | 0.26 | 0.26 | -1.14% | 715,906 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 9.58% | 214,833 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -13.98% | 214,656 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 3.91% | 349,193 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.29% | 27,353 |
| Oct 16, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -4.49% | 129,861 |