Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.3342
+0.0126 (3.92%)
Sep 25, 2025, 2:56 PM EDT
Charlie's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 0.19 | 0.27 | 0.19 | 0.25 | 0.25 | 27.58% | 655,186 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.26% | 209,210 |
| Aug 22, 2025 | 0.21 | 0.25 | 0.19 | 0.21 | 0.21 | 4.85% | 615,514 |
| Aug 21, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 5.26% | 454,843 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.17 | 0.19 | 0.19 | -9.52% | 238,477 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.73% | 65,279 |
| Aug 18, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 21.87% | 286,793 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.24% | 107,026 |
| Aug 14, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 21.18% | 858,641 |
| Aug 13, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 136,835 |
| Aug 12, 2025 | 0.19 | 0.21 | 0.15 | 0.16 | 0.16 | -19.80% | 791,032 |
| Aug 11, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 44.25% | 1,335,770 |
| Aug 8, 2025 | 0.10 | 0.14 | 0.09 | 0.14 | 0.14 | 47.28% | 1,084,942 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.99% | 20,141 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.02% | 52,017 |
| Aug 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.02% | 12,934 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 231 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 42,487 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.11% | 117,507 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.08% | 580 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 115 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.90% | 172,272 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,892 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.71% | 18,985 |
| Jul 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 27,771 |
| Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.20% | 10,096 |
| Jul 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.49% | 63,709 |
| Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.82% | 138,825 |
| Jul 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.56% | 12,591 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.79% | 1,510 |