Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
4.430
-0.040 (-0.89%)
Jun 5, 2026, 1:28 PM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 3.45% | 4,622 |
| May 27, 2026 | 4.23 | 4.42 | 4.20 | 4.35 | 4.35 | 1.16% | 9,519 |
| May 26, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 5.44% | 12,249 |
| May 22, 2026 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | 0.95% | 30,668 |
| May 21, 2026 | 3.99 | 4.09 | 3.94 | 4.04 | 4.04 | 1.00% | 9,705 |
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.03% | 2,714 |
| May 19, 2026 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -0.03% | 1,556 |
| May 18, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | -0.99% | 28,890 |
| May 15, 2026 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | 0.75% | 42,269 |
| May 14, 2026 | 4.01 | 4.03 | 3.94 | 4.01 | 4.01 | - | 19,207 |
| May 13, 2026 | 4.09 | 4.14 | 3.92 | 4.01 | 4.01 | -1.72% | 54,507 |
| May 12, 2026 | 4.11 | 4.11 | 3.98 | 4.08 | 4.08 | -1.69% | 17,152 |
| May 11, 2026 | 4.09 | 4.25 | 3.82 | 4.15 | 4.15 | 1.22% | 34,082 |
| May 8, 2026 | 4.18 | 4.20 | 4.03 | 4.10 | 4.10 | -1.68% | 8,897 |
| May 7, 2026 | 4.15 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 2,340 |
| May 6, 2026 | 4.25 | 4.26 | 4.12 | 4.18 | 4.18 | -1.65% | 7,165 |
| May 5, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | -0.93% | 17,399 |
| May 4, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 0.23% | 2,316 |
| May 1, 2026 | 4.38 | 4.38 | 4.23 | 4.28 | 4.28 | -3.36% | 7,378 |
| Apr 29, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 2.29% | 309 |
| Apr 28, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.23% | 10,893 |
| Apr 27, 2026 | 4.28 | 4.36 | 4.28 | 4.32 | 4.32 | 1.03% | 1,374 |
| Apr 24, 2026 | 4.19 | 4.34 | 4.19 | 4.28 | 4.28 | -0.09% | 5,203 |
| Apr 23, 2026 | 4.33 | 4.34 | 4.20 | 4.28 | 4.28 | -0.70% | 21,379 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.15 | 4.31 | 4.31 | -2.05% | 9,336 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.31 | 4.40 | 4.40 | 0.23% | 1,465 |
| Apr 20, 2026 | 4.39 | 4.45 | 4.32 | 4.39 | 4.39 | 0.23% | 9,411 |
| Apr 17, 2026 | 4.35 | 4.41 | 4.35 | 4.38 | 4.38 | -0.33% | 883 |
| Apr 16, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | -0.13% | 899 |
| Apr 15, 2026 | 4.38 | 4.44 | 4.37 | 4.40 | 4.40 | -1.35% | 4,503 |
| Apr 14, 2026 | 4.42 | 4.47 | 4.37 | 4.46 | 4.46 | 0.54% | 3,023 |
| Apr 13, 2026 | 4.43 | 4.48 | 4.38 | 4.44 | 4.44 | 0.04% | 3,557 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.43 | 4.43 | 4.43 | -2.33% | 1,471 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -1.09% | 3,017 |
| Apr 8, 2026 | 4.55 | 4.61 | 4.41 | 4.59 | 4.59 | 0.88% | 129,995 |
| Apr 7, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | 2.94% | 3,994 |
| Apr 6, 2026 | 4.39 | 4.55 | 4.39 | 4.42 | 4.42 | -1.78% | 1,411 |
| Apr 2, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 56,867 |
| Apr 1, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 2.04% | 1,993 |
| Mar 31, 2026 | 4.30 | 4.47 | 4.30 | 4.41 | 4.41 | -1.00% | 5,070 |
| Mar 30, 2026 | 4.34 | 4.46 | 4.33 | 4.46 | 4.45 | 0.10% | 1,133 |
| Mar 27, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.45% | 210 |
| Mar 26, 2026 | 4.26 | 4.50 | 4.20 | 4.47 | 4.47 | 0.45% | 27,824 |
| Mar 25, 2026 | 4.36 | 4.46 | 4.25 | 4.45 | 4.45 | -1.11% | 14,198 |