Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.14
+0.06 (1.14%)
Nov 7, 2025, 2:55 PM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | 1.14% | 8,102 |
| Nov 6, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.94% | 931 |
| Nov 5, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.58% | 805 |
| Nov 4, 2025 | 5.11 | 5.19 | 5.05 | 5.16 | 5.16 | -0.58% | 1,986 |
| Nov 3, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 2.77% | 2,480 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.02 | 5.05 | 5.05 | -0.98% | 9,099 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | 0.33% | 1,353 |
| Oct 29, 2025 | 5.14 | 5.19 | 5.01 | 5.08 | 5.08 | -1.30% | 5,195 |
| Oct 28, 2025 | 5.15 | 5.17 | 4.99 | 5.15 | 5.15 | -1.90% | 5,126 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 80 |
| Oct 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 7,973 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.08 | 5.15 | 5.15 | -0.96% | 5,473 |
| Oct 22, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | - | 34,886 |
| Oct 21, 2025 | 5.14 | 5.22 | 5.13 | 5.20 | 5.20 | 1.96% | 34,066 |
| Oct 20, 2025 | 5.12 | 5.14 | 5.03 | 5.10 | 5.10 | -0.39% | 5,249 |
| Oct 17, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.54% | 3,623 |
| Oct 16, 2025 | 5.10 | 5.22 | 5.05 | 5.20 | 5.20 | 1.62% | 11,634 |
| Oct 15, 2025 | 5.18 | 5.18 | 5.00 | 5.12 | 5.12 | -2.35% | 27,507 |
| Oct 14, 2025 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | 0.58% | 5,682 |
| Oct 13, 2025 | 5.19 | 5.21 | 5.12 | 5.21 | 5.21 | 0.39% | 3,595 |
| Oct 10, 2025 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | - | 1,514 |
| Oct 9, 2025 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | -1.14% | 4,599 |
| Oct 8, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | - | 4,235 |
| Oct 7, 2025 | 5.31 | 5.31 | 5.20 | 5.25 | 5.25 | -1.13% | 83,401 |
| Oct 6, 2025 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | 1.14% | 7,208 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 6,746 |
| Oct 2, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.89% | 661 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.11 | 5.30 | 5.30 | 2.26% | 4,659 |
| Sep 30, 2025 | 5.15 | 5.25 | 5.12 | 5.18 | 5.18 | 0.64% | 12,751 |
| Sep 29, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -1.72% | 3,009 |
| Sep 26, 2025 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | - | 1,827 |
| Sep 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 25 |
| Sep 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | 678 |
| Sep 23, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 0.76% | 51,027 |
| Sep 22, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.75% | 1,390 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Sep 18, 2025 | 5.20 | 5.30 | 5.19 | 5.30 | 5.30 | 1.77% | 30,285 |
| Sep 17, 2025 | 5.27 | 5.28 | 5.18 | 5.21 | 5.21 | -0.99% | 8,012 |
| Sep 16, 2025 | 5.28 | 5.29 | 5.21 | 5.26 | 5.26 | -0.75% | 4,629 |
| Sep 15, 2025 | 5.38 | 5.38 | 5.29 | 5.30 | 5.30 | -1.85% | 2,124 |
| Sep 12, 2025 | 5.31 | 5.45 | 5.25 | 5.40 | 5.40 | 0.56% | 9,766 |
| Sep 11, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 100 |
| Sep 10, 2025 | 5.26 | 5.40 | 5.26 | 5.37 | 5.37 | 2.09% | 9,470 |
| Sep 9, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -1.13% | 2,520 |
| Sep 8, 2025 | 5.32 | 5.40 | 5.29 | 5.32 | 5.32 | 0.38% | 2,916 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.27 | 5.30 | 5.30 | -1.40% | 3,527 |
| Sep 4, 2025 | 5.41 | 5.41 | 5.27 | 5.38 | 5.38 | 0.28% | 2,341 |
| Sep 3, 2025 | 5.37 | 5.45 | 5.36 | 5.36 | 5.36 | -2.37% | 9,796 |
| Sep 2, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | - | 2,002 |
| Aug 29, 2025 | 5.41 | 5.49 | 5.25 | 5.49 | 5.49 | 0.97% | 11,268 |