Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
5.64
+0.18 (3.30%)
May 28, 2025, 3:55 PM EDT
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.46 | 5.73 | 5.46 | 5.64 | 5.64 | 2.83% | 24,088 |
| May 27, 2025 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 0.27% | 3,606 |
| May 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -1.80% | 903 |
| May 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 62 |
| May 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 18 |
| May 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 5 |
| May 19, 2025 | 5.46 | 5.59 | 5.46 | 5.57 | 5.57 | -1.07% | 2,141 |
| May 16, 2025 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 0.72% | 977 |
| May 15, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | -1.06% | 1,069 |
| May 14, 2025 | 5.56 | 5.65 | 5.53 | 5.65 | 5.65 | 0.36% | 1,961 |
| May 13, 2025 | 5.67 | 5.75 | 5.59 | 5.63 | 5.63 | -2.93% | 700 |
| May 12, 2025 | 5.65 | 5.81 | 5.53 | 5.80 | 5.80 | 2.47% | 18,794 |
| May 9, 2025 | 5.46 | 5.66 | 5.42 | 5.66 | 5.66 | 3.28% | 67,659 |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,132 |
| May 7, 2025 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | - | 1,505 |
| May 6, 2025 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 0.55% | 5,787 |
| May 5, 2025 | 5.45 | 5.48 | 5.43 | 5.45 | 5.45 | -0.73% | 9,584 |
| May 2, 2025 | 5.49 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 4,392 |
| May 1, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | -0.37% | 4,202 |
| Apr 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 570 |
| Apr 29, 2025 | 5.53 | 5.53 | 5.43 | 5.44 | 5.44 | -1.54% | 5,638 |
| Apr 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.99% | 130 |
| Apr 25, 2025 | 5.65 | 5.65 | 5.44 | 5.58 | 5.58 | -1.24% | 3,164 |
| Apr 24, 2025 | 5.49 | 5.68 | 5.42 | 5.65 | 5.65 | 1.62% | 24,863 |
| Apr 23, 2025 | 5.47 | 5.56 | 5.42 | 5.56 | 5.56 | - | 8,855 |
| Apr 22, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 1.42% | 403 |
| Apr 21, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.96% | 1,222 |
| Apr 17, 2025 | 5.44 | 5.51 | 5.43 | 5.43 | 5.43 | 0.18% | 1,430 |
| Apr 16, 2025 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -3.90% | 12,272 |
| Apr 15, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | 1.26% | 1,479 |
| Apr 14, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.91% | 660 |
| Apr 11, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -5.15% | 1,800 |
| Apr 10, 2025 | 5.68 | 5.82 | 5.63 | 5.82 | 5.82 | 2.83% | 8,846 |
| Apr 9, 2025 | 5.52 | 5.66 | 5.39 | 5.66 | 5.66 | 2.35% | 52,278 |
| Apr 8, 2025 | 5.56 | 5.61 | 5.52 | 5.53 | 5.53 | -0.54% | 2,726 |
| Apr 7, 2025 | 5.61 | 5.65 | 5.56 | 5.56 | 5.56 | -2.46% | 5,450 |
| Apr 4, 2025 | 5.79 | 5.79 | 5.62 | 5.70 | 5.70 | -1.21% | 5,780 |
| Apr 3, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | -0.52% | 7,253 |
| Apr 2, 2025 | 5.88 | 5.90 | 5.77 | 5.80 | 5.80 | -1.36% | 5,471 |
| Apr 1, 2025 | 5.80 | 5.88 | 5.76 | 5.88 | 5.88 | 2.08% | 1,263 |
| Mar 31, 2025 | 5.76 | 5.83 | 5.76 | 5.76 | 5.76 | -0.69% | 2,963 |
| Mar 28, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -1.69% | 8,047 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -0.17% | 2,387 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% | 644 |
| Mar 25, 2025 | 5.80 | 5.89 | 5.75 | 5.87 | 5.87 | -0.14% | 17,911 |
| Mar 24, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | -1.38% | 642 |
| Mar 21, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.53% | 285 |
| Mar 20, 2025 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | 1.91% | 1,913 |
| Mar 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.54% | 1,018 |
| Mar 18, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 0.29% | 1,136 |