Charlie's Holdings, Inc. (CHUC)
OTCMKTS
· Delayed Price · Currency is USD
0.0464
-0.0190 (-29.07%)
Mar 31, 2025, 3:54 PM EST
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.34% | 4,500 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.59% | 10,270 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 1,118 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.89% | 63,982 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.98% | 54,707 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.11% | 792 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.42% | 55,626 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.20% | 11,392 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.50% | 75,696 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.04% | 4,600 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.36% | 1,933 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.45% | 2,515 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.62% | 27,408 |
| Jan 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 53,202 |
| Jan 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 24.68% | 139,137 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |