Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Charlie's Holdings, Inc. (CHUC)

Compare
0.0500
-0.0200
(-28.57%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.05490.07000.04990.05000.0500158,600
Apr 3, 20250.04750.05160.04750.04810.04814,600
Apr 2, 20250.05500.05500.05500.05500.0550-
Apr 1, 20250.05500.05500.04750.05500.055011,200
Mar 31, 20250.05940.06550.05000.05000.05008,500
Mar 28, 20250.04400.05300.04400.05300.053014,900
Mar 27, 20250.06540.06540.04020.04080.040820,500
Mar 26, 20250.05760.06510.05760.05930.05939,800
Mar 25, 20250.04990.05800.04010.04010.040117,000
Mar 24, 20250.05000.05000.04100.04100.04103,800
Mar 21, 20250.05790.05790.05790.05790.05799,300
Mar 20, 20250.04400.04780.04300.04390.0439108,700
Mar 19, 20250.03540.04400.03540.04240.042471,600
Mar 18, 20250.03960.04100.03960.04100.041045,900
Mar 17, 20250.03510.03810.03510.03530.035368,400
Mar 14, 20250.03800.04390.03190.04390.0439112,900
Mar 13, 20250.04000.04000.04000.04000.04004,500
Mar 12, 20250.03500.03500.03500.03500.0350-
Mar 11, 20250.03600.03600.03500.03500.035020,000
Mar 10, 20250.03610.04050.03610.03610.03616,000
Mar 7, 20250.03610.03610.03610.03610.0361-
Mar 6, 20250.04100.04100.03610.03610.036167,500
Mar 5, 20250.04350.04390.03610.04050.0405345,200
Mar 4, 20250.04550.04550.03630.03630.0363135,900
Mar 3, 20250.04600.04600.04000.04000.040086,200
Feb 28, 20250.04600.04600.04600.04600.04601,000
Feb 27, 20250.04310.04900.04310.04800.0480135,700
Feb 26, 20250.04690.04690.04100.04200.042061,200
Feb 25, 20250.04380.04700.04380.04700.047010,800
Feb 24, 20250.05250.05250.04380.04380.043856,300
Feb 21, 20250.04800.04900.04800.04900.049014,000
Feb 20, 20250.04910.04910.04800.04800.048012,500
Feb 19, 20250.04800.04800.04800.04800.04805,100
Feb 18, 20250.05250.05250.04800.04800.048011,300
Feb 14, 20250.05670.05670.04930.04930.04939,000
Feb 13, 20250.04600.05280.04300.05280.05286,100
Feb 12, 20250.04750.05000.04750.05000.05004,500
Feb 11, 20250.05020.05070.05020.05070.050710,300
Feb 10, 20250.04940.04940.04940.04940.04941,100
Feb 7, 20250.05200.05200.05200.05200.0520-
Feb 6, 20250.04590.05200.04400.05200.052064,000
Feb 5, 20250.05300.05300.05300.05300.053054,700
Feb 4, 20250.04650.04650.04650.04650.0465800
Feb 3, 20250.04920.04920.04300.04750.047555,600
Jan 31, 20250.04920.04920.04920.04920.0492-
Jan 30, 20250.04600.05070.04600.04920.049211,400
Jan 29, 20250.05000.05100.04680.04680.046875,700
Jan 28, 20250.04750.05000.04750.05000.05004,600
Jan 27, 20250.05030.05030.04750.04760.04761,900
Jan 24, 20250.05860.05860.05310.05310.05312,500
Jan 23, 20250.05670.05670.05000.05500.055027,400
Jan 22, 20250.05000.05890.05000.05890.058953,200
Jan 21, 20250.05000.05890.05000.05890.0589139,100
Jan 17, 20250.04720.04720.04720.04720.0472-
Jan 16, 20250.05000.05000.04320.04720.047292,200
Jan 15, 20250.04750.04990.04700.04990.049936,600
Jan 14, 20250.05480.05480.05480.05480.05485,000
Jan 13, 20250.05500.05500.05000.05090.0509102,900
Jan 10, 20250.05780.05780.05780.05780.05785,000
Jan 8, 20250.05150.05580.05150.05580.0558300
Jan 7, 20250.06000.06000.05150.05820.058224,000
Jan 6, 20250.05800.06090.05500.06000.060032,700
Jan 3, 20250.06090.06090.05510.05510.05518,000
Jan 2, 20250.05970.05990.05660.05660.056630,000
Dec 31, 20240.05050.05980.05050.05620.05626,200
Dec 30, 20240.05020.05980.05020.05980.059891,100
Dec 27, 20240.05000.05990.05000.05250.052574,100
Dec 26, 20240.06550.06550.05110.05590.055950,400
Dec 24, 20240.05200.05990.05200.05990.059916,400
Dec 23, 20240.05950.05950.05680.05950.05958,500
Dec 20, 20240.06030.06070.05220.05800.058051,500
Dec 19, 20240.05310.05760.05210.05210.052111,700
Dec 18, 20240.05310.05660.05310.05550.05556,900
Dec 17, 20240.05690.05750.05350.05750.057519,500
Dec 16, 20240.06000.06000.05400.05690.056981,400
Dec 13, 20240.05600.06250.05600.06000.060067,000
Dec 12, 20240.06090.06790.05700.06290.0629108,500
Dec 11, 20240.07410.07410.05950.06050.060590,900
Dec 10, 20240.07000.07790.05900.07790.0779190,400
Dec 9, 20240.06910.07800.06690.07800.078017,000
Dec 6, 20240.06400.07490.06300.07430.074314,500
Dec 5, 20240.06600.07800.06100.06390.0639141,000
Dec 4, 20240.06910.07000.06720.06720.06726,200
Dec 3, 20240.07550.07550.07160.07160.07165,100
Dec 2, 20240.06350.08300.06350.07540.075419,400
Nov 29, 20240.06710.08000.06600.08000.0800175,100
Nov 27, 20240.06100.06500.05700.06500.065049,300
Nov 26, 20240.06700.06700.06150.06150.061552,800
Nov 25, 20240.09300.09300.05900.06490.0649702,400
Nov 22, 20240.09050.10000.09050.09550.095580,200
Nov 21, 20240.08210.09020.07600.09000.0900156,800
Nov 20, 20240.08960.08970.08000.08500.0850137,400
Nov 19, 20240.08500.08900.06700.08680.0868407,600
Nov 18, 20240.07660.08500.07330.08040.0804105,700
Nov 15, 20240.07710.07750.06900.06900.069062,800
Nov 14, 20240.08000.08000.07510.07510.07511,000
Nov 13, 20240.07900.08000.07740.08000.0800129,800
Nov 12, 20240.07900.07900.07300.07500.075023,100
Nov 11, 20240.07400.07640.07400.07640.07649,600
Nov 8, 20240.07400.07700.07400.07460.07461,800
Nov 7, 20240.08000.08900.08000.08000.080018,200
Nov 6, 20240.08900.08900.07640.08240.082420,400
Nov 5, 20240.07600.08000.07400.08000.0800131,200
Nov 4, 20240.07900.07900.07900.07900.079015,000
Nov 1, 20240.07100.07900.07100.07400.074055,300
Oct 31, 20240.07700.07900.07700.07700.077078,900
Oct 30, 20240.07240.07900.06650.07000.0700274,400
Oct 29, 20240.07300.07970.07300.07400.074041,300
Oct 28, 20240.07670.07970.07410.07830.078316,100
Oct 25, 20240.07820.07820.07820.07820.07822,200
Oct 24, 20240.07880.07880.07880.07880.078815,000
Oct 23, 20240.07900.07970.07670.07970.079751,800
Oct 22, 20240.07870.08000.07870.07910.07911,400
Oct 21, 20240.08490.08490.08000.08000.080090,100
Oct 18, 20240.07600.08290.07600.08290.082932,300
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.08790.08790.07600.08500.08503,300
Oct 15, 20240.07610.08730.07610.08200.08202,200
Oct 14, 20240.07620.08250.07610.07610.076121,100
Oct 11, 20240.08570.08570.08570.08570.0857-
Oct 10, 20240.07610.08570.07610.08570.085712,000
Oct 9, 20240.08250.08900.07600.08900.089035,000
Oct 8, 20240.08890.08890.07610.07610.0761700
Oct 7, 20240.08500.08500.07600.07600.076015,800
Oct 4, 20240.08890.08890.08500.08580.08582,400
Oct 3, 20240.07510.08890.07510.07510.075121,100
Oct 2, 20240.08890.08890.08890.08890.08891,000
Oct 1, 20240.07400.07400.07400.07400.0740-
Sep 30, 20240.07400.07400.07400.07400.07407,400
Sep 27, 20240.07400.07400.07400.07400.0740500
Sep 26, 20240.07300.09000.07300.09000.090084,300
Sep 25, 20240.07410.08730.07400.08400.084028,800
Sep 24, 20240.07820.07820.07820.07820.07821,000
Sep 23, 20240.08500.08500.08060.08060.08062,300
Sep 20, 20240.08500.08500.07410.08500.085014,200
Sep 19, 20240.07960.08500.07700.08060.08063,800
Sep 18, 20240.08190.08190.07950.07950.07951,000
Sep 17, 20240.07310.08500.07310.08500.085065,800
Sep 16, 20240.09000.09000.09000.09000.0900-
Sep 13, 20240.08940.09000.08940.09000.090015,000
Sep 12, 20240.10180.10180.08500.08500.08504,000
Sep 11, 20240.08800.09200.08080.08080.080819,000
Sep 10, 20240.07600.08800.07600.08800.088020,400
Sep 9, 20240.07750.08270.07500.08270.08273,500
Sep 6, 20240.09000.09320.08010.09000.0900118,300
Sep 5, 20240.09760.09760.07780.09480.094812,500
Sep 4, 20240.08600.11000.08000.09400.0940310,800
Sep 3, 20240.09500.09500.09000.09000.090034,500
Aug 30, 20240.09900.10500.09110.10500.105018,700
Aug 29, 20240.09000.09000.09000.09000.09002,100
Aug 28, 20240.11000.11000.11000.11000.1100-
Aug 27, 20240.08700.11000.08500.11000.1100156,900
Aug 26, 20240.09900.09900.09900.09900.0990-
Aug 23, 20240.08700.09900.08700.09900.099017,000
Aug 22, 20240.09350.09900.09350.09900.09903,100
Aug 21, 20240.09100.10000.09100.09300.09304,000
Aug 20, 20240.09200.13700.09100.09100.091053,900
Aug 19, 20240.08750.12700.08750.10790.107975,100
Aug 16, 20240.09600.10000.09500.09900.0990129,500
Aug 15, 20240.10400.10800.10000.10800.108039,900
Aug 14, 20240.10000.10070.10000.10000.100010,900
Aug 13, 20240.10800.10800.10000.10000.100011,100
Aug 12, 20240.10100.10380.10000.10000.100053,200
Aug 9, 20240.10100.10310.10100.10100.101015,900
Aug 8, 20240.10800.10800.10800.10800.1080-
Aug 7, 20240.10900.10900.10000.10800.108033,600
Aug 6, 20240.10000.10000.10000.10000.100013,100
Aug 5, 20240.10300.11000.10000.10000.100039,100
Aug 2, 20240.12610.12610.10150.11000.1100246,700
Aug 1, 20240.15900.15900.13440.13440.134443,900
Jul 31, 20240.15100.15100.15000.15000.15002,300
Jul 30, 20240.15200.15200.14110.15000.15009,800
Jul 29, 20240.15010.15500.14700.15200.152019,800
Jul 26, 20240.15000.17400.15000.15300.153018,800
Jul 25, 20240.15000.15250.15000.15000.150017,800
Jul 24, 20240.15000.15990.15000.15750.157512,300
Jul 23, 20240.16210.18000.14500.14500.1450130,800
Jul 22, 20240.18200.18500.17650.17650.176545,100
Jul 19, 20240.18500.18500.18300.18300.183014,700
Jul 18, 20240.18100.18500.18100.18200.18206,100
Jul 17, 20240.17650.18100.17650.18000.180099,300
Jul 16, 20240.18490.18490.17650.17650.17659,000
Jul 15, 20240.17210.18500.17210.17530.175381,800
Jul 12, 20240.17200.17200.17200.17200.1720-
Jul 11, 20240.17100.17590.17100.17200.172013,000
Jul 10, 20240.18000.18000.17010.17010.170148,700
Jul 9, 20240.16000.18750.15830.18750.187597,700
Jul 8, 20240.14600.17000.14600.15570.155721,300
Jul 5, 20240.17000.17500.14600.17000.170018,800
Jul 3, 20240.17000.17000.17000.17000.170016,000
Jul 2, 20240.14500.14500.14500.14500.1450-
Jul 1, 20240.17000.17000.14500.14500.14503,800
Jun 28, 20240.15000.15000.14500.14500.14501,100
Jun 27, 20240.17000.17000.15290.15760.157636,700
Jun 26, 20240.17000.17500.16550.17000.170023,800
Jun 25, 20240.17500.17500.16300.16800.168086,900
Jun 24, 20240.15000.17500.15000.16000.160085,400
Jun 21, 20240.14000.16000.14000.14510.145116,400
Jun 20, 20240.14100.14100.14000.14000.140013,800
Jun 18, 20240.15000.18500.15000.15000.150089,000
Jun 17, 20240.17000.17000.15000.15000.150039,300
Jun 14, 20240.18000.18000.17000.17000.17003,100
Jun 13, 20240.17700.20000.14500.18000.180089,900
Jun 12, 20240.13100.16600.12800.16000.1600262,300
Jun 11, 20240.12590.14900.12250.14000.1400179,900
Jun 10, 20240.10500.12000.09530.12000.1200101,300
Jun 7, 20240.10430.10890.08500.09500.0950165,900
Jun 6, 20240.09500.09960.08550.09960.099687,300
Jun 5, 20240.10500.10500.09280.09660.096629,600
Jun 4, 20240.10500.10500.10500.10500.105042,000
Jun 3, 20240.08990.10500.08990.10500.105079,600
May 31, 20240.08900.09000.08500.09000.090073,800
May 30, 20240.09000.09000.08200.08300.083066,400
May 29, 20240.08900.09000.08100.08970.0897266,500
May 28, 20240.09000.09570.08600.09000.090068,600
May 24, 20240.09480.09950.09000.09000.09009,200
May 23, 20240.10000.10500.09000.09480.0948155,600
May 22, 20240.10000.10900.10000.10900.109050,000
May 21, 20240.10600.10900.09000.10000.1000633,600
May 20, 20240.11000.11000.11000.11000.1100127,500
May 17, 20240.11000.11900.10980.11000.110057,000
May 16, 20240.10500.11000.10400.11000.11008,300
May 15, 20240.10400.12000.10400.10400.1040202,800
May 14, 20240.10970.10970.09300.09500.095011,100
May 13, 20240.10970.10970.10970.10970.1097500
May 10, 20240.10140.10960.10140.10960.10962,100
May 9, 20240.10900.11000.10390.11000.110072,700
May 8, 20240.10900.10900.10900.10900.1090200
May 7, 20240.10000.10000.10000.10000.1000-
May 6, 20240.09200.10220.09200.10000.100058,400
May 3, 20240.09990.09990.09110.09200.092010,900
May 2, 20240.09990.09990.09990.09990.09995,200
May 1, 20240.09100.09100.09100.09100.0910200
Apr 30, 20240.09100.09100.09100.09100.09104,000
Apr 29, 20240.09500.09500.09100.09100.091014,000
Apr 26, 20240.09500.09500.09500.09500.0950800
Apr 25, 20240.10810.10810.09960.09960.09961,500
Apr 24, 20240.11000.11000.10280.10990.109937,000
Apr 23, 20240.10550.10550.10550.10550.10555,000
Apr 22, 20240.09900.09900.09010.09010.09017,800
Apr 19, 20240.12000.12000.10930.11970.11976,100
Apr 18, 20240.10400.11000.10400.11000.110016,400
Apr 17, 20240.10000.11000.10000.11000.110084,700
Apr 16, 20240.09750.10000.09750.09750.097530,800
Apr 15, 20240.11000.11000.09450.09450.094510,200
Apr 12, 20240.11000.11000.11000.11000.1100300
Apr 11, 20240.10880.11000.10750.10750.107559,500
Apr 10, 20240.10990.11000.10860.10860.108629,100
Apr 9, 20240.10750.12150.10750.10990.109980,700
Apr 8, 20240.10250.10500.10250.10500.10504,300
Apr 5, 20240.11000.12150.10000.10000.100022,600

Related Tickers

BATMF British American Tobacco (Malaysia) Berhad
1.1800
0.00%
 
PYYX Pyxus International, Inc.
3.8500
0.00%
 
KAVL Kaival Brands Innovations Group, Inc.
0.5210
-3.86%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0300
0.00%
 
ISPR Ispire Technology Inc.
2.8000
+4.09%
 
HPCO Hempacco Co., Inc.
0.0020
+25.00%
 
HAYPP.ST Haypp Group AB (publ)
91.20
-6.94%
 
GNLN Greenlane Holdings, Inc.
0.2418
-9.47%
 
XXII 22nd Century Group, Inc.
1.0500
-9.48%
 
RLX RLX Technology Inc.
1.8100
-1.63%