Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.2201
+0.0192 (9.56%)
Nov 5, 2025, 4:00 PM EST
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 4.53% | 2,500 |
| 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 | -1.66% | 129,785 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | -11.40% | 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 | 10.19% | 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 | -0.31% | 230,535 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.75% | 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 | -0.42% | 81,599 |
| Sep 22, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -5.01% | 202,486 |
| Sep 19, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 12.80% | 375,753 |
| Sep 18, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.07% | 285,961 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -4.18% | 147,950 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.31% | 215,047 |
| Sep 15, 2025 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | 6.91% | 278,277 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -4.52% | 359,971 |
| Sep 11, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -0.50% | 219,823 |
| Sep 10, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 1.77% | 160,790 |
| Sep 9, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.87% | 409,087 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.21% | 87,748 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.91% | 96,658 |
| Sep 4, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 6.88% | 41,875 |
| Sep 3, 2025 | 0.27 | 0.29 | 0.23 | 0.28 | 0.28 | 2.74% | 312,020 |
| Sep 2, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.44% | 242,974 |
| Aug 29, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.18% | 77,035 |
| Aug 28, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.17% | 253,726 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.21 | 0.26 | 0.26 | 3.07% | 192,055 |