Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
4.320
+0.040 (0.93%)
Apr 27, 2026, 3:59 PM EST
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.32% | 883 |
| Apr 16, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | -0.14% | 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 | 0.05% | 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 | -1.01% | 5,070 |
| Mar 30, 2026 | 4.34 | 4.46 | 4.33 | 4.46 | 4.45 | 0.11% | 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 |
| Mar 23, 2026 | 4.30 | 4.64 | 4.26 | 4.50 | 4.50 | 2.04% | 9,574 |
| Mar 20, 2026 | 4.34 | 4.41 | 4.32 | 4.41 | 4.41 | 1.15% | 934 |
| Mar 19, 2026 | 4.42 | 4.42 | 4.28 | 4.36 | 4.36 | -1.13% | 5,135 |
| Mar 18, 2026 | 4.46 | 4.50 | 4.41 | 4.41 | 4.41 | -0.41% | 5,899 |
| Mar 17, 2026 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | -1.60% | 33,071 |
| Mar 16, 2026 | 4.59 | 4.59 | 4.41 | 4.50 | 4.50 | - | 1,773 |
| Mar 13, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 975 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | 0.22% | 4,037 |
| Mar 11, 2026 | 4.55 | 4.59 | 4.45 | 4.50 | 4.50 | -1.10% | 32,245 |
| Mar 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | 1,060 |
| Mar 9, 2026 | 4.69 | 4.80 | 4.54 | 4.54 | 4.54 | -4.64% | 4,636 |
| Mar 6, 2026 | 4.55 | 4.80 | 4.46 | 4.76 | 4.76 | 3.95% | 1,263 |
| Mar 5, 2026 | 4.65 | 4.71 | 4.58 | 4.58 | 4.58 | -1.72% | 859 |
| Mar 4, 2026 | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | 4.72% | 23,380 |
| Mar 3, 2026 | 4.54 | 4.55 | 4.41 | 4.45 | 4.45 | -2.31% | 16,008 |
| Mar 2, 2026 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 0.11% | 1,540 |
| Feb 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 2,283 |
| Feb 26, 2026 | 4.57 | 4.60 | 4.48 | 4.60 | 4.60 | -1.08% | 1,155 |
| Feb 25, 2026 | 4.56 | 4.68 | 4.48 | 4.65 | 4.65 | 2.65% | 16,808 |
| Feb 24, 2026 | 4.92 | 4.92 | 3.98 | 4.53 | 4.53 | -7.87% | 260,843 |
| Feb 23, 2026 | 5.05 | 5.05 | 4.83 | 4.92 | 4.92 | -2.30% | 5,718 |
| Feb 20, 2026 | 4.96 | 5.03 | 4.90 | 5.03 | 5.03 | -0.36% | 3,988 |
| Feb 19, 2026 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 0.90% | 7,606 |
| Feb 18, 2026 | 4.81 | 5.03 | 4.80 | 5.01 | 5.01 | 2.16% | 15,963 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | 1.03% | 1,270 |
| Feb 13, 2026 | 4.80 | 4.94 | 4.80 | 4.85 | 4.85 | 1.04% | 7,434 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.87% | 8,569 |