Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.24
-0.06 (-1.13%)
Sep 24, 2025, 1:41 PM EDT
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.80% | 3,598 |
| Aug 1, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.63% | 7,886 |
| Jul 31, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 417 |
| Jul 30, 2025 | 5.55 | 5.64 | 5.55 | 5.55 | 5.55 | -3.31% | 1,680 |
| Jul 29, 2025 | 5.55 | 5.74 | 5.55 | 5.74 | 5.74 | 3.42% | 2,218 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -1.18% | 7,548 |
| Jul 25, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | -1.30% | 15,995 |
| Jul 24, 2025 | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | 0.53% | 6,179 |
| Jul 23, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | -2.25% | 4,103 |
| Jul 22, 2025 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | 0.35% | 924 |
| Jul 21, 2025 | 5.61 | 5.77 | 5.60 | 5.77 | 5.77 | 1.50% | 2,055 |
| Jul 18, 2025 | 5.71 | 5.75 | 5.60 | 5.69 | 5.69 | -1.13% | 8,449 |
| Jul 17, 2025 | 5.59 | 5.75 | 5.58 | 5.75 | 5.75 | 2.86% | 1,755 |
| Jul 16, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -1.24% | 1,212 |