Charlie's Holdings, Inc. (CHUC)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
+0.0100 (10.00%)
Apr 25, 2025, 3:58 PM EDT
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 419,251 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 14.29% | 415,604 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 29,348 |
| Apr 22, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | -12.41% | 45,225 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | -0.10% | 33,675 |
| Apr 17, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 692,617 |
| Apr 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 45,983 |
| Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,600 |
| Apr 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 88,844 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 203,222 |
| Apr 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.10% | 75,655 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.14% | 28,399 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 85,734 |
| Apr 7, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 17,960 |
| Apr 4, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 3.95% | 158,589 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.55% | 4,620 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 11,234 |
| Mar 31, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -5.66% | 8,542 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 29.90% | 14,941 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -31.23% | 20,479 |
| Mar 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 47.96% | 9,840 |
| Mar 25, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -2.20% | 17,030 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.19% | 3,766 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 31.89% | 9,341 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.54% | 108,689 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.41% | 71,600 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.15% | 45,901 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.59% | 68,430 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.75% | 112,938 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 4,450 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.05% | 20,035 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,973 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.84% | 67,450 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.54% | 345,200 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.25% | 135,940 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 86,200 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 1,030 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 135,692 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 61,204 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.31% | 10,793 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.61% | 56,329 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 14,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,528 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,132 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.54% | 11,314 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.64% | 8,987 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.50% | 6,114 |