Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
3.973
+0.023 (0.58%)
At close: Nov 4, 2026
Crimson Wine Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.95 | 4.02 | 3.88 | 3.97 | 3.97 | 0.58% | 20,681 |
| Nov 3, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | -0.75% | 5,966 |
| Nov 2, 2026 | 3.95 | 3.99 | 3.90 | 3.98 | 3.98 | 0.76% | 13,294 |
| Oct 30, 2026 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 987 |
| Oct 29, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.09% | 2,153 |
| Oct 28, 2026 | 4.03 | 4.03 | 3.95 | 4.00 | 4.00 | -2.64% | 31,091 |
| Oct 27, 2026 | 4.10 | 4.15 | 3.97 | 4.11 | 4.11 | -1.08% | 8,469 |
| Oct 26, 2026 | 4.17 | 4.26 | 4.10 | 4.15 | 4.15 | 1.22% | 6,725 |
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 2,017 |
| Oct 22, 2026 | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | -1.19% | 1,665 |
| Oct 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.06% | 129 |
| Oct 20, 2026 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | 0.14% | 2,758 |
| Oct 19, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -4.49% | 9,575 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | 389 |
| Oct 15, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -5.19% | 235 |
| Oct 14, 2026 | 4.39 | 4.43 | 3.92 | 4.43 | 4.43 | 0.91% | 18,720 |
| Oct 13, 2026 | 4.35 | 4.40 | 4.18 | 4.39 | 4.39 | 2.09% | 13,281 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | -0.17% | 14,802 |
| Oct 9, 2026 | 4.21 | 4.36 | 4.21 | 4.31 | 4.31 | 3.05% | 6,302 |
| Oct 8, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | -1.18% | 2,666 |
| Oct 7, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | -1.40% | 911 |
| Oct 2, 2026 | 4.18 | 4.43 | 4.18 | 4.29 | 4.29 | 0.96% | 19,537 |
| Oct 1, 2026 | 4.28 | 4.34 | 4.16 | 4.25 | 4.25 | 0.45% | 3,246 |
| Sep 30, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -1.86% | 3,815 |
| Sep 29, 2026 | 4.45 | 4.45 | 4.27 | 4.31 | 4.31 | -3.36% | 3,211 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 365 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 3,345 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | -0.85% | 10,428 |
| Sep 22, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.40% | 453 |
| Sep 21, 2026 | 4.46 | 4.47 | 4.43 | 4.47 | 4.47 | -0.45% | 8,027 |
| Sep 18, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 0.21% | 5,573 |
| Sep 17, 2026 | 4.50 | 4.57 | 4.17 | 4.48 | 4.48 | -1.92% | 18,688 |
| Sep 16, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 1.19% | 290 |
| Sep 15, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | 0.32% | 1,310 |
| Sep 14, 2026 | 4.57 | 4.59 | 4.50 | 4.50 | 4.50 | -1.81% | 3,141 |
| Sep 11, 2026 | 4.50 | 5.10 | 4.36 | 4.58 | 4.58 | 1.73% | 60,713 |
| Sep 10, 2026 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | -2.07% | 3,100 |
| Sep 9, 2026 | 4.50 | 4.60 | 4.31 | 4.60 | 4.60 | 1.05% | 6,523 |
| Sep 8, 2026 | 4.40 | 4.65 | 4.26 | 4.55 | 4.55 | 3.10% | 6,283 |
| Sep 4, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | 1.26% | 1,317 |
| Sep 3, 2026 | 4.31 | 4.40 | 4.30 | 4.36 | 4.36 | 2.35% | 3,705 |
| Sep 2, 2026 | 4.22 | 4.34 | 4.22 | 4.26 | 4.26 | 1.67% | 4,355 |
| Sep 1, 2026 | 4.16 | 4.25 | 4.16 | 4.19 | 4.19 | -2.10% | 32,214 |
| Aug 31, 2026 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 0.65% | 8,984 |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.29% | 1,126 |
| Aug 27, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -0.39% | 5,615 |
| Aug 26, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.62% | 2,593 |
| Aug 25, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | -0.47% | 1,926 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 551 |
| Aug 21, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.29% | 769 |