Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.01
-0.04 (-0.89%)
At close: Dec 19, 2025
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.88 | 5.01 | 4.88 | 5.00 | 5.00 | 2.04% | 11,815 |
| Nov 20, 2025 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | - | 223,467 |
| Nov 19, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | -0.20% | 6,364 |
| Nov 18, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | -0.51% | 35,405 |
| Nov 17, 2025 | 4.78 | 4.99 | 4.76 | 4.94 | 4.93 | 1.13% | 20,779 |
| Nov 14, 2025 | 5.18 | 5.18 | 4.87 | 4.88 | 4.88 | -4.31% | 47,415 |
| Nov 13, 2025 | 5.05 | 5.10 | 5.02 | 5.10 | 5.10 | -0.97% | 9,835 |
| Nov 12, 2025 | 5.09 | 5.19 | 5.02 | 5.15 | 5.15 | 1.42% | 17,180 |
| Nov 11, 2025 | 5.03 | 5.11 | 5.03 | 5.08 | 5.08 | -1.01% | 4,682 |
| Nov 10, 2025 | 5.12 | 5.23 | 5.12 | 5.13 | 5.13 | -0.19% | 90,319 |
| Nov 7, 2025 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | 1.14% | 8,102 |
| Nov 6, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.84% | 931 |
| Nov 5, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.68% | 805 |
| Nov 4, 2025 | 5.11 | 5.19 | 5.05 | 5.16 | 5.16 | -0.58% | 1,986 |
| Nov 3, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 2.77% | 2,480 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.02 | 5.05 | 5.05 | -0.98% | 9,099 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | 0.33% | 1,353 |
| Oct 29, 2025 | 5.14 | 5.19 | 5.01 | 5.08 | 5.08 | -1.30% | 5,195 |
| Oct 28, 2025 | 5.15 | 5.17 | 4.99 | 5.15 | 5.15 | -1.90% | 5,126 |
| Oct 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 7,973 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.08 | 5.15 | 5.15 | -0.96% | 5,473 |
| Oct 22, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | - | 34,886 |
| Oct 21, 2025 | 5.14 | 5.22 | 5.13 | 5.20 | 5.20 | 1.96% | 34,066 |
| Oct 20, 2025 | 5.12 | 5.14 | 5.03 | 5.10 | 5.10 | -0.39% | 5,249 |
| Oct 17, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.54% | 3,623 |
| Oct 16, 2025 | 5.10 | 5.22 | 5.05 | 5.20 | 5.20 | 1.62% | 11,634 |
| Oct 15, 2025 | 5.18 | 5.18 | 5.00 | 5.12 | 5.12 | -2.35% | 27,507 |
| 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 |