Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
4.420
0.00 (0.00%)
Sep 25, 2026, 1:47 PM EST
Crimson Wine Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 2,454 |
| Aug 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1.99% | 1,060 |
| Aug 17, 2026 | 4.09 | 4.14 | 4.07 | 4.14 | 4.14 | 1.22% | 4,161 |
| Aug 14, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | - | 1,919 |
| Aug 13, 2026 | 4.06 | 4.15 | 4.05 | 4.09 | 4.09 | 0.74% | 29,956 |
| 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 |