Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
5.64
+0.07 (1.26%)
Apr 15, 2025, 3:37 PM EDT
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | - | 1.26% | 100 |
| 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 |
| Mar 17, 2025 | 5.88 | 5.94 | 5.77 | 5.83 | 5.83 | -0.46% | 7,243 |
| Mar 14, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 1.03% | 1,451 |
| Mar 13, 2025 | 5.76 | 5.86 | 5.75 | 5.80 | 5.80 | -0.68% | 10,313 |
| Mar 12, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1.39% | 1,070 |
| Mar 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 222 |
| Mar 10, 2025 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | - | 3,442 |
| Mar 7, 2025 | 5.76 | 5.87 | 5.75 | 5.76 | 5.76 | -1.71% | 9,551 |
| Mar 6, 2025 | 5.86 | 5.86 | 5.83 | 5.86 | 5.86 | 0.64% | 7,325 |
| Mar 5, 2025 | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | 1.27% | 4,405 |
| Mar 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 270 |
| Mar 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% | 4,381 |
| Feb 28, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | - | 6,240 |
| Feb 27, 2025 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.52% | 1,232 |
| Feb 26, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | -0.51% | 570 |
| Feb 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 11 |
| Feb 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 114 |
| Feb 21, 2025 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | 0.52% | 5,619 |
| Feb 20, 2025 | 5.81 | 5.88 | 5.80 | 5.82 | 5.82 | 0.52% | 4,189 |
| Feb 19, 2025 | 5.90 | 5.97 | 5.78 | 5.79 | 5.79 | -1.86% | 27,062 |
| Feb 18, 2025 | 5.73 | 5.97 | 5.72 | 5.90 | 5.90 | 3.51% | 30,626 |
| Feb 14, 2025 | 5.62 | 5.70 | 5.51 | 5.70 | 5.70 | 1.79% | 84,771 |
| Feb 13, 2025 | 5.77 | 5.77 | 5.58 | 5.60 | 5.60 | -3.61% | 85,563 |
| Feb 12, 2025 | 5.92 | 5.93 | 5.78 | 5.81 | 5.81 | -2.19% | 62,913 |
| Feb 11, 2025 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 38,260 |
| Feb 10, 2025 | 6.02 | 6.04 | 5.97 | 6.00 | 6.00 | -0.17% | 2,753 |
| Feb 7, 2025 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 0.67% | 1,872 |
| Feb 6, 2025 | 6.04 | 6.04 | 5.96 | 5.97 | 5.97 | -0.50% | 4,225 |
| Feb 5, 2025 | 6.01 | 6.01 | 5.98 | 6.00 | 6.00 | -0.17% | 2,100 |
| Feb 4, 2025 | 5.99 | 6.01 | 5.95 | 6.01 | 6.01 | 0.17% | 2,482 |