Skip to main content
logo
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.2850
-0.0100 (-3.39%)
Sep 5, 2025, 3:54 PM EDT

Charlie's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.300.300.280.29--3.57%70,458
Sep 4, 20250.260.300.260.300.306.88%41,875
Sep 3, 20250.270.290.230.280.282.74%312,020
Sep 2, 20250.270.290.260.270.271.44%242,974
Aug 29, 20250.260.280.250.270.273.18%77,035
Aug 28, 20250.260.280.250.260.26-0.17%253,726
Aug 27, 20250.250.260.210.260.263.07%192,055
Aug 26, 20250.190.270.190.250.2527.58%655,186
Aug 25, 20250.220.220.190.200.20-6.26%209,210
Aug 22, 20250.210.250.190.210.214.85%615,514
Aug 21, 20250.180.210.170.200.205.26%454,843
Aug 20, 20250.240.240.170.190.19-9.52%238,477
Aug 19, 20250.240.240.210.210.21-11.73%65,279
Aug 18, 20250.210.240.200.240.2421.87%286,793
Aug 15, 20250.210.220.190.200.20-5.24%107,026
Aug 14, 20250.160.210.160.210.2121.18%858,641
Aug 13, 20250.170.190.160.170.176.25%136,835
Aug 12, 20250.190.210.150.160.16-19.80%791,032
Aug 11, 20250.150.200.140.200.2044.25%1,335,770
Aug 8, 20250.100.140.090.140.1447.28%1,084,942
Aug 7, 20250.100.100.090.090.09-3.99%20,141
Aug 6, 20250.100.100.090.100.100.02%52,017
Aug 5, 20250.090.100.090.100.104.02%12,934
Aug 4, 20250.090.090.090.090.092.17%231
Aug 1, 20250.100.100.090.090.09-8.00%42,487
Jul 31, 20250.100.100.100.100.102.11%117,507
Jul 30, 20250.100.100.100.100.103.08%580
Jul 29, 20250.100.100.100.100.10-115
Jul 28, 20250.100.100.090.100.10-4.90%172,272
Jul 25, 20250.100.100.100.100.10-3,892
Jul 24, 20250.100.100.090.100.108.71%18,985
Jul 23, 20250.090.100.090.090.091.10%27,771
Jul 22, 20250.090.100.090.090.09-1.20%10,096
Jul 21, 20250.090.100.090.090.09-4.49%63,709
Jul 18, 20250.090.100.090.100.102.82%138,825
Jul 17, 20250.090.100.090.090.09-3.56%12,591
Jul 16, 20250.100.100.100.100.102.79%1,510
Jul 15, 20250.090.100.090.090.091.82%92,400
Jul 14, 20250.090.100.090.090.091.53%187,079
Jul 11, 20250.100.100.090.090.09-6.03%40,500
Jul 10, 20250.100.100.090.100.101.08%30,540
Jul 9, 20250.100.100.090.100.10-1.74%22,127
Jul 8, 20250.100.100.090.100.102.04%127,904
Jul 7, 20250.100.100.100.100.10-3.23%51,504
Jul 3, 20250.090.100.090.100.10-5.09%15,021
Jul 2, 20250.100.100.100.100.103.11%3,398
Jul 1, 20250.100.100.100.100.102.37%24,290
Jun 30, 20250.100.100.090.100.10-0.50%70,456
Jun 27, 20250.090.100.090.100.10-68,677
Jun 26, 20250.100.100.100.100.100.40%12,541