Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
5.86
+0.06 (1.03%)
Mar 14, 2025, 10:28 AM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 1.03% | 1,451 |
| Mar 13, 2025 | 5.76 | 5.86 | 5.75 | 5.80 | 5.80 | -0.68% | 10,313 |
| Mar 12, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1.39% | 1,070 |
| Mar 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 222 |
| Mar 10, 2025 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | - | 3,442 |
| Mar 7, 2025 | 5.76 | 5.87 | 5.75 | 5.76 | 5.76 | -1.71% | 9,551 |
| Mar 6, 2025 | 5.86 | 5.86 | 5.83 | 5.86 | 5.86 | 0.64% | 7,325 |
| Mar 5, 2025 | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | 1.27% | 4,405 |
| Mar 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 270 |
| Mar 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% | 4,381 |
| Feb 28, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | - | 6,240 |
| Feb 27, 2025 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.52% | 1,232 |
| Feb 26, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | -0.51% | 570 |
| Feb 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 11 |
| Feb 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 114 |
| Feb 21, 2025 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | 0.52% | 5,619 |
| Feb 20, 2025 | 5.81 | 5.88 | 5.80 | 5.82 | 5.82 | 0.52% | 4,189 |
| Feb 19, 2025 | 5.90 | 5.97 | 5.78 | 5.79 | 5.79 | -1.86% | 27,062 |
| Feb 18, 2025 | 5.73 | 5.97 | 5.72 | 5.90 | 5.90 | 3.51% | 30,626 |
| Feb 14, 2025 | 5.62 | 5.70 | 5.51 | 5.70 | 5.70 | 1.79% | 84,771 |
| Feb 13, 2025 | 5.77 | 5.77 | 5.58 | 5.60 | 5.60 | -3.61% | 85,563 |
| Feb 12, 2025 | 5.92 | 5.93 | 5.78 | 5.81 | 5.81 | -2.19% | 62,913 |
| Feb 11, 2025 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 38,260 |
| Feb 10, 2025 | 6.02 | 6.04 | 5.97 | 6.00 | 6.00 | -0.17% | 2,753 |
| Feb 7, 2025 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 0.67% | 1,872 |
| Feb 6, 2025 | 6.04 | 6.04 | 5.96 | 5.97 | 5.97 | -0.50% | 4,225 |
| Feb 5, 2025 | 6.01 | 6.01 | 5.98 | 6.00 | 6.00 | -0.17% | 2,100 |
| Feb 4, 2025 | 5.99 | 6.01 | 5.95 | 6.01 | 6.01 | 0.17% | 2,482 |
| Feb 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.53% | 1,483 |
| Jan 31, 2025 | 6.01 | 6.16 | 6.01 | 6.09 | 6.09 | 1.72% | 4,005 |
| Jan 30, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.66% | 420 |
| Jan 29, 2025 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 0.33% | 1,122 |
| Jan 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1,211 |
| Jan 27, 2025 | 5.99 | 6.10 | 5.99 | 6.01 | 6.01 | -1.48% | 4,476 |
| Jan 24, 2025 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | - | 1,352 |
| Jan 23, 2025 | 6.05 | 6.10 | 6.02 | 6.10 | 6.10 | 2.18% | 4,014 |
| Jan 22, 2025 | 5.96 | 5.97 | 5.95 | 5.97 | 5.97 | -1.00% | 14,671 |
| Jan 21, 2025 | 6.04 | 6.10 | 5.96 | 6.03 | 6.03 | 0.84% | 4,127 |
| Jan 17, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.50% | 718 |
| Jan 16, 2025 | 5.98 | 6.00 | 5.95 | 5.95 | 5.95 | -0.72% | 4,217 |
| Jan 15, 2025 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | -0.94% | 16,476 |
| Jan 14, 2025 | 6.03 | 6.07 | 6.03 | 6.05 | 6.05 | 0.67% | 1,973 |
| Jan 13, 2025 | 6.07 | 6.12 | 6.01 | 6.01 | 6.01 | -0.66% | 1,979 |
| Jan 10, 2025 | 6.13 | 6.19 | 6.05 | 6.05 | 6.05 | -1.14% | 6,891 |
| Jan 8, 2025 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.33% | 7,980 |
| Jan 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | 499 |
| Jan 6, 2025 | 6.09 | 6.19 | 6.07 | 6.07 | 6.07 | -2.88% | 9,046 |
| Jan 3, 2025 | 6.08 | 6.35 | 6.07 | 6.25 | 6.25 | 0.32% | 5,304 |
| Jan 2, 2025 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -1.89% | 501 |
| Dec 31, 2024 | 6.33 | 6.35 | 6.01 | 6.35 | 6.35 | 0.47% | 10,773 |