Skip to main content
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0075 (-12.61%)
Dec 24, 2024, 9:46 AM EST

Charlie's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.050.060.050.060.060.66%16,387
Dec 23, 20240.060.060.060.060.062.69%8,499
Dec 20, 20240.060.060.050.060.0611.23%51,532
Dec 19, 20240.050.060.050.050.05-6.16%11,673
Dec 18, 20240.050.060.050.060.06-3.44%6,907
Dec 17, 20240.060.060.050.060.061.05%19,509
Dec 16, 20240.060.060.050.060.06-5.17%81,377
Dec 13, 20240.060.060.060.060.06-4.61%67,020
Dec 12, 20240.060.070.060.060.063.97%108,450
Dec 11, 20240.070.070.060.060.06-22.34%90,908
Dec 10, 20240.070.080.060.080.08-0.13%190,415
Dec 9, 20240.070.080.070.080.084.97%17,013
Dec 6, 20240.060.070.060.070.0716.29%14,479
Dec 5, 20240.070.080.060.060.06-4.91%141,007
Dec 4, 20240.070.070.070.070.07-6.08%6,164
Dec 3, 20240.080.080.070.070.07-5.04%5,071
Dec 2, 20240.060.080.060.080.08-5.81%19,377
Nov 29, 20240.070.080.070.080.0823.08%175,137
Nov 27, 20240.060.070.060.070.075.69%49,335
Nov 26, 20240.070.070.060.060.06-5.24%52,814
Nov 25, 20240.090.090.060.060.06-32.04%702,363
Nov 22, 20240.090.100.090.100.106.11%80,204
Nov 21, 20240.080.090.080.090.095.88%156,809
Nov 20, 20240.090.090.080.090.09-2.09%137,423
Nov 19, 20240.090.090.070.090.098.00%407,600
Nov 18, 20240.080.090.070.080.0816.49%105,663
Nov 15, 20240.080.080.070.070.07-8.12%62,804
Nov 14, 20240.080.080.080.080.08-6.13%1,040
Nov 13, 20240.080.080.080.080.086.67%129,775
Nov 12, 20240.080.080.070.080.08-1.83%23,053
Nov 11, 20240.070.080.070.080.082.41%9,550
Nov 8, 20240.070.080.070.070.07-6.75%1,820
Nov 7, 20240.080.090.080.080.08-2.89%18,189
Nov 6, 20240.090.090.080.080.082.97%20,407
Nov 5, 20240.080.080.070.080.081.27%131,233
Nov 4, 20240.080.080.080.080.086.76%15,010
Nov 1, 20240.070.080.070.070.07-3.90%55,266
Oct 31, 20240.080.080.080.080.0810.00%78,869
Oct 30, 20240.070.080.070.070.07-5.41%274,423
Oct 29, 20240.070.080.070.070.07-5.49%41,277
Oct 28, 20240.080.080.070.080.080.13%16,129
Oct 25, 20240.080.080.080.080.08-0.76%2,180
Oct 24, 20240.080.080.080.080.08-1.13%15,000
Oct 23, 20240.080.080.080.080.080.76%51,760
Oct 22, 20240.080.080.080.080.08-1.12%1,382
Oct 21, 20240.080.080.080.080.08-3.53%90,129
Oct 18, 20240.080.080.080.080.08-2.44%32,333
Oct 17, 20240.090.090.090.090.09-24
Oct 16, 20240.090.090.080.090.093.66%3,273
Oct 15, 20240.080.090.080.080.087.75%2,150
Oct 14, 20240.080.080.080.080.08-11.20%21,100
Oct 11, 20240.090.090.090.090.09-50
Oct 10, 20240.080.090.080.090.09-3.71%11,959
Oct 9, 20240.080.090.080.090.0916.95%34,991
Oct 8, 20240.090.090.080.080.080.13%700
Oct 7, 20240.090.090.080.080.08-11.37%15,820
Oct 4, 20240.090.090.090.090.0914.18%2,368
Oct 3, 20240.080.090.080.080.08-15.52%21,125
Oct 2, 20240.090.090.090.090.0920.14%1,011
Oct 1, 20240.070.070.070.070.07--
Sep 30, 20240.070.070.070.070.07-7,431
Sep 27, 20240.070.070.070.070.07-17.78%504
Sep 26, 20240.070.090.070.090.097.14%84,317
Sep 25, 20240.070.090.070.080.087.38%28,774
Sep 24, 20240.080.080.080.080.08-2.94%1,006
Sep 23, 20240.090.090.080.080.08-5.18%2,250
Sep 20, 20240.090.090.070.090.095.46%14,237
Sep 19, 20240.080.090.080.080.081.38%3,765
Sep 18, 20240.080.080.080.080.08-6.47%1,000
Sep 17, 20240.070.090.070.090.09-5.56%65,843
Sep 16, 20240.090.090.090.090.09-192
Sep 13, 20240.090.090.090.090.095.88%15,034
Sep 12, 20240.100.100.090.090.095.25%4,000
Sep 11, 20240.090.090.080.080.08-8.23%19,000
Sep 10, 20240.080.090.080.090.096.47%20,423
Sep 9, 20240.080.080.080.080.08-8.17%3,489
Sep 6, 20240.090.090.080.090.09-5.01%118,283
Sep 5, 20240.100.100.080.090.090.80%12,450
Sep 4, 20240.090.110.080.090.094.44%310,822
Sep 3, 20240.100.100.090.090.09-14.29%34,497
Aug 30, 20240.100.110.090.110.1116.67%18,740
Aug 29, 20240.090.090.090.090.09-18.18%2,136
Aug 28, 20240.110.110.110.110.11-50
Aug 27, 20240.090.110.090.110.1111.11%156,860
Aug 26, 20240.100.100.100.100.10--
Aug 23, 20240.090.100.090.100.10-17,000
Aug 22, 20240.090.100.090.100.106.45%3,105
Aug 21, 20240.090.100.090.090.092.20%3,953
Aug 20, 20240.090.140.090.090.09-15.66%53,893
Aug 19, 20240.090.130.090.110.118.99%75,050
Aug 16, 20240.100.100.100.100.10-8.33%129,481
Aug 15, 20240.100.110.100.110.118.00%39,892
Aug 14, 20240.100.100.100.100.10-10,860
Aug 13, 20240.110.110.100.100.10-11,089
Aug 12, 20240.100.100.100.100.10-0.99%53,200
Aug 9, 20240.100.100.100.100.10-6.48%15,860
Aug 8, 20240.110.110.110.110.11-81
Aug 7, 20240.110.110.100.110.118.00%33,635
Aug 6, 20240.100.100.100.100.10-13,100
Aug 5, 20240.100.110.100.100.10-9.09%39,134