Skip to main content
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.164
+0.008 (5.40%)
At close: Dec 5, 2025

Charlie's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.150.160.165.40%161,426
Dec 4, 20250.160.170.160.160.16-2.87%37,666
Dec 3, 20250.190.190.160.160.16-11.06%45,034
Dec 2, 20250.180.200.180.180.185.88%43,273
Dec 1, 20250.180.200.160.170.17-7.96%179,163
Nov 28, 20250.180.180.180.180.181.09%3,143
Nov 26, 20250.180.180.170.180.184.40%17,481
Nov 25, 20250.190.200.170.180.18-7.94%72,665
Nov 24, 20250.210.220.190.190.19-9.48%80,361
Nov 21, 20250.180.210.160.210.2120.14%197,776
Nov 20, 20250.260.260.150.170.17-24.00%728,747
Nov 19, 20250.240.240.230.230.230.04%48,426
Nov 18, 20250.230.240.210.230.239.48%39,476
Nov 17, 20250.190.220.190.210.215.00%32,047
Nov 14, 20250.210.210.180.200.20-294,891
Nov 13, 20250.200.210.180.200.20-0.50%114,136
Nov 12, 20250.210.220.200.200.20-4.29%103,580
Nov 11, 20250.220.220.210.210.21-5.41%16,234
Nov 10, 20250.210.220.200.220.226.78%103,125
Nov 7, 20250.200.220.190.210.212.62%503,724
Nov 6, 20250.250.250.190.200.20-7.95%212,254
Nov 5, 20250.200.230.190.220.229.56%478,125
Nov 4, 20250.210.210.200.200.20-8.64%89,557
Nov 3, 20250.230.230.200.220.22-1.65%129,785
Oct 31, 20250.240.260.190.220.22-11.41%1,469,688
Oct 30, 20250.280.280.250.250.25-6.52%141,681
Oct 29, 20250.260.290.240.270.27-2.03%269,954
Oct 28, 20250.250.300.250.280.2810.20%430,390
Oct 27, 20250.270.270.250.250.252.92%73,614
Oct 24, 20250.270.270.240.240.24-6.54%140,394
Oct 23, 20250.260.280.210.260.26-1.14%715,906
Oct 22, 20250.260.280.240.260.269.58%214,833
Oct 21, 20250.280.280.230.240.24-13.98%214,656
Oct 20, 20250.270.290.250.280.283.91%349,193
Oct 17, 20250.260.270.250.270.275.29%27,353
Oct 16, 20250.280.300.260.260.26-4.49%129,861
Oct 15, 20250.290.290.250.270.27-6.32%405,260
Oct 14, 20250.330.330.280.290.29-8.06%248,885
Oct 13, 20250.310.340.300.310.31-3.43%306,582
Oct 10, 20250.330.330.320.320.32-31,300
Oct 9, 20250.330.330.320.320.32-0.03%32,327
Oct 8, 20250.320.330.320.320.320.03%35,336
Oct 7, 20250.320.330.320.320.32-16,356
Oct 6, 20250.330.330.320.320.32-2.73%153,824
Oct 3, 20250.330.330.320.330.33-0.03%80,997
Oct 2, 20250.330.350.330.330.33-1.87%217,246
Oct 1, 20250.340.350.330.340.34-0.33%230,535
Sep 30, 20250.350.350.330.340.34-0.74%102,568
Sep 29, 20250.330.340.320.340.346.22%112,892
Sep 26, 20250.330.330.320.320.32-4.22%147,990
Sep 25, 20250.320.360.310.330.333.92%632,238
Sep 24, 20250.350.350.320.320.32-8.11%76,569
Sep 23, 20250.350.350.330.350.35-0.43%81,599
Sep 22, 20250.360.380.340.350.35-5.00%202,486
Sep 19, 20250.320.370.320.370.3712.80%375,753
Sep 18, 20250.300.330.300.330.3310.07%285,961
Sep 17, 20250.320.320.280.300.30-4.18%147,950
Sep 16, 20250.330.330.290.310.31-4.31%215,047
Sep 15, 20250.320.350.300.330.336.91%278,277
Sep 12, 20250.340.340.280.300.30-4.52%359,971
Sep 11, 20250.320.350.310.320.32-0.50%219,823
Sep 10, 20250.320.340.310.320.321.78%160,790
Sep 9, 20250.300.330.300.310.315.86%409,087
Sep 8, 20250.300.300.280.300.304.21%87,748
Sep 5, 20250.300.300.280.290.29-3.91%96,658
Sep 4, 20250.260.300.260.300.306.88%41,875
Sep 3, 20250.270.290.230.280.282.74%312,020
Sep 2, 20250.270.290.260.270.271.43%242,974
Aug 29, 20250.260.280.250.270.273.18%77,035
Aug 28, 20250.260.280.250.260.26-0.15%253,726
Aug 27, 20250.250.260.210.260.263.07%192,055
Aug 26, 20250.190.270.190.250.2527.57%655,186
Aug 25, 20250.220.220.190.200.20-6.25%209,210
Aug 22, 20250.210.250.190.210.214.85%615,514
Aug 21, 20250.180.210.170.200.205.26%454,843
Aug 20, 20250.240.240.170.190.19-9.52%238,477
Aug 19, 20250.240.240.210.210.21-11.73%65,279
Aug 18, 20250.210.240.200.240.2421.87%286,793
Aug 15, 20250.210.220.190.200.20-5.24%107,026
Aug 14, 20250.160.210.160.210.2121.18%858,641
Aug 13, 20250.170.190.160.170.176.25%136,835
Aug 12, 20250.190.210.150.160.16-19.80%791,032
Aug 11, 20250.150.200.140.200.2044.25%1,335,770
Aug 8, 20250.100.140.090.140.1447.28%1,084,942
Aug 7, 20250.100.100.090.090.09-3.99%20,141
Aug 6, 20250.100.100.090.100.10-52,017
Aug 5, 20250.090.100.090.100.104.04%12,934
Aug 4, 20250.090.090.090.090.092.17%231
Aug 1, 20250.100.100.090.090.09-8.00%42,487
Jul 31, 20250.100.100.100.100.102.15%117,507
Jul 30, 20250.100.100.100.100.103.05%580
Jul 28, 20250.100.100.090.100.10-4.90%172,272
Jul 25, 20250.100.100.100.100.10-3,892
Jul 24, 20250.100.100.090.100.108.71%18,985
Jul 23, 20250.090.100.090.090.091.10%27,771
Jul 22, 20250.090.100.090.090.09-1.20%10,096
Jul 21, 20250.090.100.090.090.09-4.47%63,709
Jul 18, 20250.090.100.090.100.102.77%138,825
Jul 17, 20250.090.100.090.090.09-3.50%12,591
Jul 16, 20250.100.100.100.100.102.75%1,510