Skip to main content
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.291
-0.003 (-1.12%)
Mar 9, 2026, 2:38 PM EST

Charlie's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.320.280.290.29-3.16%136,937
Mar 5, 20260.310.310.290.300.300.33%83,510
Mar 4, 20260.290.310.290.300.304.41%4,120
Mar 3, 20260.310.310.290.290.29-3.43%41,933
Mar 2, 20260.290.310.290.300.305.03%39,229
Feb 27, 20260.310.310.290.290.29-0.42%23,734
Feb 26, 20260.300.300.270.290.294.82%57,071
Feb 25, 20260.270.300.270.270.27-5.52%11,024
Feb 24, 20260.270.290.270.290.293.57%14,985
Feb 23, 20260.270.320.270.280.280.72%9,589
Feb 20, 20260.300.300.270.280.28-4.17%43,501
Feb 19, 20260.320.320.280.290.29-7.02%115,457
Feb 18, 20260.300.320.270.310.319.47%201,333
Feb 17, 20260.280.310.260.290.299.62%116,626
Feb 13, 20260.260.290.240.260.26-1.96%8,426
Feb 12, 20260.270.270.230.270.272.00%73,059
Feb 11, 20260.250.270.250.260.261.96%29,698
Feb 10, 20260.270.270.250.260.26-7.07%5,066
Feb 9, 20260.260.280.230.270.27-0.22%32,751
Feb 6, 20260.210.280.210.280.2810.00%27,507
Feb 5, 20260.250.260.230.250.25-107,555
Feb 4, 20260.310.310.210.250.25-3.85%179,724
Feb 3, 20260.260.260.250.260.26-7.11%23,926
Feb 2, 20260.290.290.240.280.280.50%57,204
Jan 30, 20260.250.290.250.280.28-2.28%56,033
Jan 29, 20260.330.330.170.290.29-1.72%375,219
Jan 28, 20260.290.290.290.290.29-4,410
Jan 27, 20260.290.310.290.290.291.75%82,697
Jan 26, 20260.330.330.280.290.29-6.92%94,537
Jan 23, 20260.300.320.300.310.31-4.73%23,108
Jan 22, 20260.310.330.290.320.327.17%75,850
Jan 21, 20260.350.350.300.300.30-1.67%77,361
Jan 20, 20260.280.310.270.310.318.93%101,701
Jan 16, 20260.290.370.280.280.28-2.06%116,845
Jan 15, 20260.280.290.260.290.292.84%26,269
Jan 14, 20260.260.290.260.280.28-0.71%65,130
Jan 13, 20260.280.290.260.280.28-19,964
Jan 12, 20260.290.290.250.280.28-4.14%131,038
Jan 9, 20260.320.320.290.290.29-2.63%41,344
Jan 8, 20260.300.350.300.300.30-6.07%30,741
Jan 7, 20260.320.360.300.320.32-0.25%216,091
Jan 6, 20260.300.350.300.320.327.45%152,126
Jan 5, 20260.300.330.300.300.30-3.87%146,736
Jan 2, 20260.300.310.300.310.311.97%52,688
Dec 31, 20250.300.330.290.300.300.07%144,799
Dec 30, 20250.270.310.260.300.3012.02%200,656
Dec 29, 20250.280.280.260.270.272.34%220,539
Dec 26, 20250.270.290.250.270.270.84%249,788
Dec 24, 20250.260.270.240.260.261.12%110,972
Dec 23, 20250.260.260.220.260.26-178,145
Dec 22, 20250.260.260.220.260.263.96%111,874
Dec 19, 20250.240.270.230.250.257.76%258,700
Dec 18, 20250.210.240.210.230.2310.48%190,794
Dec 17, 20250.190.240.180.210.2114.75%501,847
Dec 16, 20250.170.190.170.180.183.80%117,997
Dec 15, 20250.170.180.160.180.1810.19%148,804
Dec 12, 20250.160.170.160.160.161.52%81,143
Dec 11, 20250.170.170.160.160.16-8.85%105,016
Dec 10, 20250.180.180.160.170.17-3.14%126,510
Dec 9, 20250.160.180.150.180.189.85%155,846
Dec 8, 20250.160.160.150.160.16-0.85%55,287
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