Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
6.12
+0.02 (0.33%)
Jan 8, 2025, 3:39 PM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.33% | 7,980 |
| Jan 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | 499 |
| Jan 6, 2025 | 6.09 | 6.19 | 6.07 | 6.07 | 6.07 | -2.88% | 9,046 |
| Jan 3, 2025 | 6.08 | 6.35 | 6.07 | 6.25 | 6.25 | 0.32% | 5,304 |
| Jan 2, 2025 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -1.89% | 501 |
| Dec 31, 2024 | 6.33 | 6.35 | 6.01 | 6.35 | 6.35 | 0.47% | 10,773 |
| Dec 30, 2024 | 6.29 | 6.40 | 6.29 | 6.32 | 6.32 | -0.47% | 4,819 |
| Dec 27, 2024 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | 0.95% | 3,565 |
| Dec 26, 2024 | 6.42 | 6.43 | 6.29 | 6.29 | 6.29 | -2.02% | 3,474 |
| Dec 24, 2024 | 6.45 | 6.55 | 6.41 | 6.42 | 6.42 | -0.47% | 11,718 |
| Dec 23, 2024 | 6.45 | 6.52 | 6.41 | 6.45 | 6.45 | -0.15% | 9,030 |
| Dec 20, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 1,631 |
| Dec 19, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 3,127 |
| Dec 18, 2024 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | -2.12% | 8,866 |
| Dec 17, 2024 | 6.47 | 6.60 | 6.47 | 6.60 | 6.60 | - | 4,093 |
| Dec 16, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.38% | 5,563 |
| Dec 13, 2024 | 6.53 | 6.55 | 6.50 | 6.51 | 6.51 | -2.69% | 2,925 |
| Dec 12, 2024 | 6.60 | 6.69 | 6.49 | 6.69 | 6.69 | 1.36% | 15,845 |
| Dec 11, 2024 | 6.49 | 6.60 | 6.38 | 6.60 | 6.60 | 3.29% | 13,214 |
| Dec 10, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 431 |
| Dec 9, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | 496 |
| Dec 6, 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | -1.66% | 3,107 |
| Dec 5, 2024 | 6.32 | 6.62 | 6.32 | 6.61 | 6.61 | 3.28% | 1,991 |
| Dec 4, 2024 | 6.52 | 6.52 | 6.30 | 6.40 | 6.40 | -0.78% | 2,388 |
| Dec 3, 2024 | 6.58 | 6.59 | 6.30 | 6.45 | 6.45 | -2.57% | 5,426 |
| Dec 2, 2024 | 6.65 | 6.65 | 6.51 | 6.62 | 6.62 | 0.30% | 17,150 |
| Nov 29, 2024 | 6.60 | 6.63 | 6.60 | 6.60 | 6.60 | - | 7,650 |
| Nov 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 184 |
| Nov 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 3,108 |
| Nov 25, 2024 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.13% | 3,388 |
| Nov 22, 2024 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | 1.71% | 4,463 |
| Nov 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 20 |
| Nov 20, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% | 942 |
| Nov 19, 2024 | 6.61 | 6.65 | 6.44 | 6.44 | 6.44 | -3.74% | 1,514 |
| Nov 18, 2024 | 6.69 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 1,508 |
| Nov 15, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 32 |
| Nov 14, 2024 | 6.82 | 6.84 | 6.66 | 6.70 | 6.70 | -1.76% | 4,507 |
| Nov 13, 2024 | 6.47 | 6.82 | 6.47 | 6.82 | 6.82 | 4.47% | 84,135 |
| Nov 12, 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | -1.83% | 4,536 |
| Nov 11, 2024 | 6.62 | 6.66 | 6.62 | 6.65 | 6.65 | 0.45% | 1,040 |
| Nov 8, 2024 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | -1.34% | 2,209 |
| Nov 7, 2024 | 6.68 | 6.92 | 6.68 | 6.71 | 6.71 | 0.30% | 6,798 |
| Nov 6, 2024 | 6.64 | 6.69 | 6.64 | 6.69 | 6.69 | 1.36% | 4,326 |
| Nov 5, 2024 | 6.56 | 6.60 | 6.55 | 6.60 | 6.60 | 0.61% | 3,558 |
| Nov 4, 2024 | 6.54 | 6.64 | 6.54 | 6.56 | 6.56 | -1.35% | 3,573 |
| Nov 1, 2024 | 6.65 | 6.67 | 6.65 | 6.65 | 6.65 | -1.19% | 4,654 |
| Oct 31, 2024 | 6.63 | 6.73 | 6.63 | 6.73 | 6.73 | -0.78% | 4,082 |
| Oct 30, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 140 |
| Oct 29, 2024 | 6.82 | 6.82 | 6.67 | 6.78 | 6.78 | -0.54% | 4,007 |
| Oct 28, 2024 | 6.78 | 6.84 | 6.78 | 6.82 | 6.82 | -1.02% | 6,187 |
| Oct 25, 2024 | 6.74 | 7.00 | 6.74 | 6.89 | 6.89 | 2.84% | 11,625 |
| Oct 24, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | 486 |
| Oct 23, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 65 |
| Oct 22, 2024 | 6.61 | 6.74 | 6.61 | 6.74 | 6.74 | 0.15% | 13,390 |
| Oct 21, 2024 | 6.62 | 6.73 | 6.62 | 6.73 | 6.73 | 0.98% | 3,855 |
| Oct 18, 2024 | 6.65 | 6.67 | 6.62 | 6.67 | 6.67 | -0.67% | 4,589 |
| Oct 17, 2024 | 6.62 | 6.71 | 6.61 | 6.71 | 6.71 | - | 12,404 |
| Oct 16, 2024 | 6.68 | 6.71 | 6.62 | 6.71 | 6.71 | -0.30% | 7,660 |
| Oct 15, 2024 | 6.69 | 6.73 | 6.65 | 6.73 | 6.73 | 0.60% | 7,632 |
| Oct 14, 2024 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | -1.47% | 4,898 |
| Oct 11, 2024 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 3.19% | 99,251 |
| Oct 10, 2024 | 6.56 | 6.59 | 6.56 | 6.58 | 6.58 | 0.46% | 8,289 |
| Oct 9, 2024 | 6.43 | 6.55 | 6.43 | 6.55 | 6.55 | 0.46% | 10,788 |
| Oct 8, 2024 | 6.43 | 6.52 | 6.43 | 6.52 | 6.52 | 1.40% | 11,796 |
| Oct 7, 2024 | 6.43 | 6.43 | 6.38 | 6.43 | 6.43 | 0.78% | 2,907 |
| Oct 4, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 455 |
| Oct 3, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.62% | 506 |
| Oct 2, 2024 | 6.39 | 6.42 | 6.32 | 6.42 | 6.42 | 0.31% | 6,819 |
| Oct 1, 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 1.43% | 2,763 |
| Sep 30, 2024 | 6.31 | 6.35 | 6.31 | 6.31 | 6.31 | -1.87% | 4,759 |
| Sep 27, 2024 | 6.44 | 6.45 | 6.43 | 6.43 | 6.43 | 0.47% | 2,775 |
| Sep 26, 2024 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 2.40% | 2,174 |
| Sep 25, 2024 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 9,100 |
| Sep 24, 2024 | 6.31 | 6.31 | 6.20 | 6.20 | 6.20 | -2.97% | 490 |
| Sep 23, 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | -1.08% | 1,238 |
| Sep 20, 2024 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | -3.44% | 1,824 |
| Sep 19, 2024 | 6.30 | 6.69 | 6.30 | 6.69 | 6.69 | 6.19% | 4,315 |
| Sep 18, 2024 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 0.96% | 2,860 |
| Sep 17, 2024 | 6.17 | 6.24 | 6.17 | 6.24 | 6.24 | -8.10% | 6,025 |
| Sep 16, 2024 | 5.97 | 6.79 | 5.97 | 6.79 | 6.79 | 11.49% | 119,769 |
| Sep 13, 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 2.35% | 10,187 |
| Sep 12, 2024 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | -0.67% | 6,646 |
| Sep 11, 2024 | 5.92 | 5.99 | 5.91 | 5.99 | 5.99 | 1.18% | 4,172 |
| Sep 10, 2024 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | 0.17% | 1,243 |
| Sep 9, 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | -1.50% | 112,554 |
| Sep 6, 2024 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 0.17% | 16,480 |
| Sep 5, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 16 |
| Sep 4, 2024 | 5.99 | 6.01 | 5.99 | 5.99 | 5.99 | - | 3,515 |
| Sep 3, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.33% | 1,939 |
| Aug 30, 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 0.17% | 1,611 |
| Aug 29, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 2.74% | 981 |
| Aug 28, 2024 | 5.99 | 5.99 | 5.78 | 5.84 | 5.84 | -2.50% | 11,375 |
| Aug 27, 2024 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.99% | 5,050 |
| Aug 26, 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 0.33% | 19,530 |
| Aug 23, 2024 | 6.03 | 6.05 | 5.99 | 6.03 | 6.03 | 0.67% | 4,122 |
| Aug 22, 2024 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | -0.66% | 2,840 |
| Aug 21, 2024 | 6.00 | 6.05 | 5.99 | 6.03 | 6.03 | 0.33% | 882 |
| Aug 20, 2024 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 0.17% | 18,074 |
| Aug 19, 2024 | 5.99 | 6.09 | 5.99 | 6.00 | 6.00 | - | 7,589 |
| Aug 16, 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | - | 4,608 |