Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.220 (4.80%)
Mar 6, 2026, 11:52 AM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.65 | 4.71 | 4.58 | 4.58 | 4.58 | -1.72% | 859 |
| Mar 4, 2026 | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | 4.72% | 23,380 |
| Mar 3, 2026 | 4.54 | 4.55 | 4.41 | 4.45 | 4.45 | -2.31% | 16,008 |
| Mar 2, 2026 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 0.11% | 1,540 |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 2,283 |
| Feb 26, 2026 | 4.57 | 4.60 | 4.48 | 4.60 | 4.60 | -1.08% | 1,155 |
| Feb 25, 2026 | 4.56 | 4.68 | 4.48 | 4.65 | 4.65 | 2.65% | 16,808 |
| Feb 24, 2026 | 4.92 | 4.92 | 3.98 | 4.53 | 4.53 | -7.87% | 260,843 |
| Feb 23, 2026 | 5.05 | 5.05 | 4.83 | 4.92 | 4.92 | -2.30% | 5,718 |
| Feb 20, 2026 | 4.96 | 5.03 | 4.90 | 5.03 | 5.03 | -0.36% | 3,988 |
| Feb 19, 2026 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 0.90% | 7,606 |
| Feb 18, 2026 | 4.81 | 5.03 | 4.80 | 5.01 | 5.01 | 2.16% | 15,963 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | 1.03% | 1,270 |
| Feb 13, 2026 | 4.80 | 4.94 | 4.80 | 4.85 | 4.85 | 1.04% | 7,434 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.87% | 8,569 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | -0.57% | 5,709 |
| Feb 10, 2026 | 4.84 | 4.89 | 4.80 | 4.87 | 4.87 | 0.41% | 62,868 |
| Feb 9, 2026 | 4.94 | 5.00 | 4.84 | 4.85 | 4.85 | -1.42% | 9,542 |
| 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 |