Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.12
-0.12 (-2.35%)
Oct 15, 2025, 12:34 PM EDT
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | 0.13% | 2,668 |
| Aug 27, 2025 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.74% | 6,833 |
| Aug 26, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 2,354 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.46% | 4,231 |
| Aug 22, 2025 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | -0.36% | 2,782 |
| Aug 21, 2025 | 5.58 | 5.59 | 5.45 | 5.50 | 5.50 | 0.73% | 2,365 |
| Aug 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 10 |
| Aug 19, 2025 | 5.46 | 5.56 | 5.43 | 5.46 | 5.46 | -1.44% | 7,763 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.45 | 5.54 | 5.54 | -0.89% | 973 |
| Aug 15, 2025 | 5.51 | 5.59 | 5.48 | 5.59 | 5.59 | - | 2,602 |
| Aug 14, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | - | 2,787 |
| Aug 13, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.08% | 1,952 |
| Aug 12, 2025 | 5.51 | 5.53 | 5.48 | 5.53 | 5.53 | -0.36% | 6,872 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | -0.89% | 1,091 |
| Aug 8, 2025 | 5.55 | 5.60 | 5.49 | 5.60 | 5.60 | 0.90% | 5,462 |
| Aug 7, 2025 | 5.55 | 5.58 | 5.55 | 5.55 | 5.55 | - | 9,232 |
| Aug 6, 2025 | 5.55 | 5.57 | 5.55 | 5.55 | 5.55 | - | 10,373 |
| Aug 5, 2025 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | - | 5,946 |