Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.1700
-0.0147 (-7.96%)
Dec 1, 2025, 9:30 AM EST
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -6.32% | 405,260 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -8.06% | 248,885 |
| Oct 13, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | -3.43% | 306,582 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 31,300 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.03% | 32,327 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.03% | 35,336 |
| Oct 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 16,356 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.73% | 153,824 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.03% | 80,997 |
| Oct 2, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.87% | 217,246 |
| Oct 1, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.33% | 230,535 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.74% | 102,568 |
| Sep 29, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 6.22% | 112,892 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.22% | 147,990 |
| Sep 25, 2025 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 3.92% | 632,238 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.11% | 76,569 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -0.43% | 81,599 |
| Sep 22, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -5.00% | 202,486 |