Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.08 (1.63%)
Feb 9, 2026, 9:40 AM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1.63% | - |
| Feb 6, 2026 | 4.90 | 4.99 | 4.86 | 4.92 | 4.92 | -0.61% | 1,310 |
| Feb 5, 2026 | 4.91 | 4.97 | 4.85 | 4.95 | 4.95 | 0.20% | 4,803 |
| Feb 4, 2026 | 4.96 | 4.96 | 4.91 | 4.94 | 4.94 | -1.20% | 6,643 |
| Feb 3, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.20% | 557 |
| Feb 2, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | -1.58% | 3,812 |
| Jan 30, 2026 | 5.08 | 5.13 | 4.95 | 5.07 | 5.07 | - | 2,867 |
| Jan 29, 2026 | 5.04 | 5.07 | 4.97 | 5.07 | 5.07 | 0.40% | 6,000 |
| Jan 28, 2026 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | 0.40% | 2,134 |
| Jan 27, 2026 | 5.02 | 5.20 | 5.02 | 5.03 | 5.03 | -1.30% | 15,791 |
| Jan 26, 2026 | 5.11 | 5.11 | 5.05 | 5.10 | 5.10 | -0.86% | 4,225 |
| Jan 23, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | - | 3,300 |
| Jan 22, 2026 | 5.08 | 5.18 | 5.08 | 5.14 | 5.14 | 0.78% | 13,561 |
| Jan 20, 2026 | 5.07 | 5.11 | 5.07 | 5.10 | 5.10 | 0.79% | 4,514 |
| Jan 16, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | -0.78% | 5,582 |
| Jan 15, 2026 | 5.10 | 5.13 | 5.05 | 5.10 | 5.10 | 0.79% | 1,461 |
| Jan 14, 2026 | 5.05 | 5.17 | 5.03 | 5.06 | 5.06 | 1.85% | 3,643 |
| Jan 13, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.04% | 4,902 |
| Jan 12, 2026 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.40% | 2,878 |
| Jan 9, 2026 | 4.97 | 5.13 | 4.93 | 4.95 | 4.95 | 0.41% | 13,084 |
| Jan 8, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 0.61% | 745 |
| Jan 7, 2026 | 5.00 | 5.17 | 4.90 | 4.90 | 4.90 | - | 14,399 |
| Jan 6, 2026 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | -0.20% | 1,341 |
| Jan 5, 2026 | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | -0.81% | 3,203 |
| Jan 2, 2026 | 4.89 | 4.96 | 4.89 | 4.95 | 4.95 | 1.02% | 1,840 |
| Dec 31, 2025 | 4.88 | 5.03 | 4.88 | 4.90 | 4.90 | - | 4,348 |
| Dec 30, 2025 | 4.82 | 4.99 | 4.82 | 4.90 | 4.90 | -0.41% | 8,670 |
| Dec 29, 2025 | 4.81 | 4.99 | 4.80 | 4.92 | 4.92 | 0.41% | 16,301 |
| Dec 26, 2025 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | -0.61% | 5,125 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.88 | 4.93 | 4.93 | -0.60% | 2,240 |
| Dec 23, 2025 | 4.98 | 4.99 | 4.81 | 4.96 | 4.96 | -0.60% | 24,511 |
| Dec 22, 2025 | 4.98 | 4.99 | 4.96 | 4.99 | 4.99 | -0.30% | 70,871 |
| Dec 19, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -0.89% | 622 |
| Dec 18, 2025 | 4.99 | 5.05 | 4.95 | 5.05 | 5.05 | 1.00% | 26,276 |
| Dec 17, 2025 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.38% | 33,387 |
| Dec 16, 2025 | 5.25 | 5.25 | 5.00 | 5.07 | 5.07 | -0.78% | 10,297 |
| Dec 15, 2025 | 5.06 | 5.36 | 5.06 | 5.11 | 5.11 | -2.11% | 3,895 |
| Dec 12, 2025 | 5.09 | 5.22 | 5.09 | 5.22 | 5.22 | 2.96% | 2,107 |
| Dec 11, 2025 | 5.05 | 5.10 | 4.98 | 5.07 | 5.07 | 1.40% | 9,164 |
| Dec 10, 2025 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | -0.40% | 26,295 |
| Dec 9, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | -0.59% | 157,415 |
| Dec 8, 2025 | 5.18 | 5.18 | 4.98 | 5.05 | 5.05 | -1.94% | 82,778 |
| Dec 5, 2025 | 5.16 | 5.16 | 5.12 | 5.15 | 5.15 | -0.96% | 3,061 |
| Dec 4, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 13,101 |
| Dec 3, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,465 |
| Dec 2, 2025 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | -0.40% | 1,990 |
| Dec 1, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 5.02 | - | 8,923 |
| Nov 26, 2025 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | 0.60% | 2,993 |
| Nov 25, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | -0.80% | 15,879 |
| Nov 24, 2025 | 4.89 | 5.03 | 4.63 | 5.03 | 5.03 | 0.60% | 47,493 |