Charlie's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.29	0.31	0.29	0.30	0.30	4.41%	4,120
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-3.43%	41,933
Mar 2, 2026	0.29	0.31	0.29	0.30	0.30	5.03%	39,229
Feb 27, 2026	0.31	0.31	0.29	0.29	0.29	-0.42%	23,734
Feb 26, 2026	0.30	0.30	0.27	0.29	0.29	4.82%	57,071
Feb 25, 2026	0.27	0.30	0.27	0.27	0.27	-5.52%	11,024
Feb 24, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	14,985
Feb 23, 2026	0.27	0.32	0.27	0.28	0.28	0.72%	9,589
Feb 20, 2026	0.30	0.30	0.27	0.28	0.28	-4.17%	43,501
Feb 19, 2026	0.32	0.32	0.28	0.29	0.29	-7.02%	115,457
Feb 18, 2026	0.30	0.32	0.27	0.31	0.31	9.47%	201,333
Feb 17, 2026	0.28	0.31	0.26	0.29	0.29	9.62%	116,626
Feb 13, 2026	0.26	0.29	0.24	0.26	0.26	-1.96%	8,426
Feb 12, 2026	0.27	0.27	0.23	0.27	0.27	2.00%	73,059
Feb 11, 2026	0.25	0.27	0.25	0.26	0.26	1.96%	29,698
Feb 10, 2026	0.27	0.27	0.25	0.26	0.26	-7.07%	5,066
Feb 9, 2026	0.26	0.28	0.23	0.27	0.27	-0.22%	32,751
Feb 6, 2026	0.21	0.28	0.21	0.28	0.28	10.00%	27,507
Feb 5, 2026	0.25	0.26	0.23	0.25	0.25	-	107,555
Feb 4, 2026	0.31	0.31	0.21	0.25	0.25	-3.85%	179,724
Feb 3, 2026	0.26	0.26	0.25	0.26	0.26	-7.11%	23,926
Feb 2, 2026	0.29	0.29	0.24	0.28	0.28	0.50%	57,204
Jan 30, 2026	0.25	0.29	0.25	0.28	0.28	-2.28%	56,033
Jan 29, 2026	0.33	0.33	0.17	0.29	0.29	-1.72%	375,219
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-	4,410
Jan 27, 2026	0.29	0.31	0.29	0.29	0.29	1.75%	82,697
Jan 26, 2026	0.33	0.33	0.28	0.29	0.29	-6.92%	94,537
Jan 23, 2026	0.30	0.32	0.30	0.31	0.31	-4.73%	23,108
Jan 22, 2026	0.31	0.33	0.29	0.32	0.32	7.17%	75,850
Jan 21, 2026	0.35	0.35	0.30	0.30	0.30	-1.67%	77,361
Jan 20, 2026	0.28	0.31	0.27	0.31	0.31	8.93%	101,701
Jan 16, 2026	0.29	0.37	0.28	0.28	0.28	-2.06%	116,845
Jan 15, 2026	0.28	0.29	0.26	0.29	0.29	2.84%	26,269
Jan 14, 2026	0.26	0.29	0.26	0.28	0.28	-0.71%	65,130
Jan 13, 2026	0.28	0.29	0.26	0.28	0.28	-	19,964
Jan 12, 2026	0.29	0.29	0.25	0.28	0.28	-4.14%	131,038
Jan 9, 2026	0.32	0.32	0.29	0.29	0.29	-2.63%	41,344
Jan 8, 2026	0.30	0.35	0.30	0.30	0.30	-6.07%	30,741
Jan 7, 2026	0.32	0.36	0.30	0.32	0.32	-0.25%	216,091
Jan 6, 2026	0.30	0.35	0.30	0.32	0.32	7.45%	152,126
Jan 5, 2026	0.30	0.33	0.30	0.30	0.30	-3.87%	146,736
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	1.97%	52,688
Dec 31, 2025	0.30	0.33	0.29	0.30	0.30	0.07%	144,799
Dec 30, 2025	0.27	0.31	0.26	0.30	0.30	12.02%	200,656
Dec 29, 2025	0.28	0.28	0.26	0.27	0.27	2.34%	220,539
Dec 26, 2025	0.27	0.29	0.25	0.27	0.27	0.84%	249,788
Dec 24, 2025	0.26	0.27	0.24	0.26	0.26	1.12%	110,972
Dec 23, 2025	0.26	0.26	0.22	0.26	0.26	-	178,145
Dec 22, 2025	0.26	0.26	0.22	0.26	0.26	3.96%	111,874
Dec 19, 2025	0.24	0.27	0.23	0.25	0.25	7.76%	258,700