Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
4.060
+0.035 (0.87%)
At close: Aug 12, 2026
Crimson Wine Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.10 | 4.10 | 3.90 | 4.06 | 4.06 | 0.87% | 21,744 |
| Aug 11, 2026 | 4.01 | 4.14 | 4.01 | 4.03 | 4.03 | -2.54% | 7,117 |
| Aug 10, 2026 | 3.88 | 4.13 | 3.88 | 4.13 | 4.13 | 5.90% | 4,034 |
| Aug 7, 2026 | 4.03 | 4.11 | 3.88 | 3.90 | 3.90 | -3.23% | 25,100 |
| Aug 6, 2026 | 4.15 | 4.15 | 3.89 | 4.03 | 4.03 | -2.89% | 8,058 |
| Aug 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 103 |
| Aug 4, 2026 | 4.11 | 4.25 | 4.05 | 4.10 | 4.10 | -0.24% | 2,370 |
| Aug 3, 2026 | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | -2.84% | 1,761 |
| Jul 30, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 3.17% | 2,413 |
| Jul 29, 2026 | 3.91 | 4.12 | 3.89 | 4.10 | 4.10 | 2.50% | 65,464 |
| Jul 28, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | -0.25% | 13,406 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.93 | 4.01 | 4.01 | -3.53% | 1,886 |
| Jul 24, 2026 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 3.98% | 6,656 |
| Jul 23, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.56% | 1,997 |
| Jul 22, 2026 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 0.50% | 555 |
| Jul 21, 2026 | 4.10 | 4.23 | 3.92 | 4.00 | 4.00 | -5.66% | 187,204 |
| Jul 20, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 2.17% | 1,043 |
| Jul 17, 2026 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | 0.52% | 2,206 |
| Jul 15, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 0.45% | 11,855 |
| Jul 14, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | -0.19% | 2,026 |
| Jul 13, 2026 | 4.21 | 4.21 | 4.07 | 4.12 | 4.12 | -1.01% | 1,100 |
| Jul 10, 2026 | 4.10 | 4.24 | 4.06 | 4.16 | 4.16 | 0.24% | 19,954 |
| Jul 9, 2026 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | 2.47% | 642 |
| Jul 8, 2026 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | -3.26% | 53,529 |
| Jul 7, 2026 | 4.31 | 4.31 | 4.07 | 4.19 | 4.19 | -2.41% | 10,867 |
| Jul 6, 2026 | 4.20 | 4.29 | 4.15 | 4.29 | 4.29 | 0.49% | 6,804 |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.11% | 360 |
| Jul 1, 2026 | 4.27 | 4.36 | 4.27 | 4.36 | 4.36 | -1.25% | 632 |
| Jun 30, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 3.49% | 2,056 |
| Jun 29, 2026 | 4.15 | 4.43 | 4.15 | 4.27 | 4.27 | -0.72% | 4,416 |
| Jun 26, 2026 | 4.18 | 4.30 | 4.12 | 4.30 | 4.30 | 1.85% | 52,041 |
| Jun 25, 2026 | 4.20 | 4.45 | 4.10 | 4.22 | 4.22 | -0.71% | 12,047 |
| Jun 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2,013 |
| Jun 23, 2026 | 4.21 | 4.25 | 4.10 | 4.25 | 4.25 | -1.16% | 5,253 |
| Jun 22, 2026 | 4.26 | 4.44 | 4.20 | 4.30 | 4.30 | 0.43% | 10,968 |
| Jun 18, 2026 | 4.33 | 4.33 | 4.23 | 4.28 | 4.28 | -0.66% | 12,840 |
| Jun 17, 2026 | 4.32 | 4.35 | 4.27 | 4.31 | 4.31 | -1.15% | 7,844 |
| Jun 16, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.23% | 3,284 |
| Jun 15, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.68% | 1,812 |
| Jun 12, 2026 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 0.69% | 4,063 |
| Jun 11, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | - | 1,241 |
| Jun 10, 2026 | 4.35 | 4.40 | 4.34 | 4.35 | 4.35 | 0.05% | 4,694 |
| Jun 9, 2026 | 4.45 | 4.45 | 4.21 | 4.35 | 4.35 | -2.08% | 21,929 |
| Jun 8, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.23% | 861 |
| Jun 5, 2026 | 4.43 | 4.43 | 4.21 | 4.43 | 4.43 | -0.85% | 2,681 |
| Jun 4, 2026 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | 1.09% | 1,935 |
| Jun 3, 2026 | 4.45 | 4.45 | 4.39 | 4.42 | 4.42 | -0.90% | 9,504 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | 0.03% | 8,169 |
| Jun 1, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.47% | 2,732 |
| May 29, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | 214 |