Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
5.15
-0.05 (-0.96%)
At close: Dec 5, 2025
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.16 | 5.16 | 5.12 | 5.15 | 5.15 | -0.96% | 3,061 |
| Dec 4, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 13,101 |
| Dec 3, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,465 |
| Dec 2, 2025 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | -0.40% | 1,990 |
| Dec 1, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 5.02 | - | 8,923 |
| Nov 26, 2025 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | 0.60% | 2,993 |
| Nov 25, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | -0.80% | 15,879 |
| Nov 24, 2025 | 4.89 | 5.03 | 4.63 | 5.03 | 5.03 | 0.60% | 47,493 |
| Nov 21, 2025 | 4.88 | 5.01 | 4.88 | 5.00 | 5.00 | 2.04% | 11,815 |
| Nov 20, 2025 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | - | 223,467 |
| Nov 19, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | -0.20% | 6,364 |
| Nov 18, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | -0.51% | 35,405 |
| Nov 17, 2025 | 4.78 | 4.99 | 4.76 | 4.94 | 4.93 | 1.13% | 20,779 |
| Nov 14, 2025 | 5.18 | 5.18 | 4.87 | 4.88 | 4.88 | -4.31% | 47,415 |
| Nov 13, 2025 | 5.05 | 5.10 | 5.02 | 5.10 | 5.10 | -0.97% | 9,835 |
| Nov 12, 2025 | 5.09 | 5.19 | 5.02 | 5.15 | 5.15 | 1.42% | 17,180 |
| Nov 11, 2025 | 5.03 | 5.11 | 5.03 | 5.08 | 5.08 | -1.01% | 4,682 |
| Nov 10, 2025 | 5.12 | 5.23 | 5.12 | 5.13 | 5.13 | -0.19% | 90,319 |
| Nov 7, 2025 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | 1.14% | 8,102 |
| Nov 6, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.84% | 931 |
| Nov 5, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.68% | 805 |
| Nov 4, 2025 | 5.11 | 5.19 | 5.05 | 5.16 | 5.16 | -0.58% | 1,986 |
| Nov 3, 2025 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 2.77% | 2,480 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.02 | 5.05 | 5.05 | -0.98% | 9,099 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | 0.33% | 1,353 |
| Oct 29, 2025 | 5.14 | 5.19 | 5.01 | 5.08 | 5.08 | -1.30% | 5,195 |
| Oct 28, 2025 | 5.15 | 5.17 | 4.99 | 5.15 | 5.15 | -1.90% | 5,126 |
| Oct 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 7,973 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.08 | 5.15 | 5.15 | -0.96% | 5,473 |
| Oct 22, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | - | 34,886 |
| Oct 21, 2025 | 5.14 | 5.22 | 5.13 | 5.20 | 5.20 | 1.96% | 34,066 |
| Oct 20, 2025 | 5.12 | 5.14 | 5.03 | 5.10 | 5.10 | -0.39% | 5,249 |
| Oct 17, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.54% | 3,623 |
| Oct 16, 2025 | 5.10 | 5.22 | 5.05 | 5.20 | 5.20 | 1.62% | 11,634 |
| Oct 15, 2025 | 5.18 | 5.18 | 5.00 | 5.12 | 5.12 | -2.35% | 27,507 |
| Oct 14, 2025 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | 0.58% | 5,682 |
| Oct 13, 2025 | 5.19 | 5.21 | 5.12 | 5.21 | 5.21 | 0.39% | 3,595 |
| Oct 10, 2025 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | - | 1,514 |
| Oct 9, 2025 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | -1.14% | 4,599 |
| Oct 8, 2025 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | - | 4,235 |
| Oct 7, 2025 | 5.31 | 5.31 | 5.20 | 5.25 | 5.25 | -1.13% | 83,401 |
| Oct 6, 2025 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | 1.14% | 7,208 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 6,746 |
| Oct 2, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.89% | 661 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.11 | 5.30 | 5.30 | 2.26% | 4,659 |
| Sep 30, 2025 | 5.15 | 5.25 | 5.12 | 5.18 | 5.18 | 0.64% | 12,751 |
| Sep 29, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -1.72% | 3,009 |
| Sep 26, 2025 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | - | 1,827 |
| Sep 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | 678 |
| Sep 23, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 0.76% | 51,027 |
| Sep 22, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.75% | 1,390 |
| Sep 18, 2025 | 5.20 | 5.30 | 5.19 | 5.30 | 5.30 | 1.77% | 30,285 |
| Sep 17, 2025 | 5.27 | 5.28 | 5.18 | 5.21 | 5.21 | -0.99% | 8,012 |
| Sep 16, 2025 | 5.28 | 5.29 | 5.21 | 5.26 | 5.26 | -0.75% | 4,629 |
| Sep 15, 2025 | 5.38 | 5.38 | 5.29 | 5.30 | 5.30 | -1.85% | 2,124 |
| Sep 12, 2025 | 5.31 | 5.45 | 5.25 | 5.40 | 5.40 | 0.56% | 9,766 |
| Sep 10, 2025 | 5.26 | 5.40 | 5.26 | 5.37 | 5.37 | 2.09% | 9,470 |
| Sep 9, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -1.13% | 2,520 |
| Sep 8, 2025 | 5.32 | 5.40 | 5.29 | 5.32 | 5.32 | 0.38% | 2,916 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.27 | 5.30 | 5.30 | -1.40% | 3,527 |
| Sep 4, 2025 | 5.41 | 5.41 | 5.27 | 5.38 | 5.38 | 0.28% | 2,341 |
| Sep 3, 2025 | 5.37 | 5.45 | 5.36 | 5.36 | 5.36 | -2.37% | 9,796 |
| Sep 2, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | - | 2,002 |
| Aug 29, 2025 | 5.41 | 5.49 | 5.25 | 5.49 | 5.49 | 0.97% | 11,268 |
| Aug 28, 2025 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | 0.13% | 2,668 |
| Aug 27, 2025 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.74% | 6,833 |
| Aug 26, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 2,354 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.46% | 4,231 |
| Aug 22, 2025 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | -0.36% | 2,782 |
| Aug 21, 2025 | 5.58 | 5.59 | 5.45 | 5.50 | 5.50 | 0.73% | 2,365 |
| Aug 19, 2025 | 5.46 | 5.56 | 5.43 | 5.46 | 5.46 | -1.44% | 7,763 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.45 | 5.54 | 5.54 | -0.89% | 973 |
| Aug 15, 2025 | 5.51 | 5.59 | 5.48 | 5.59 | 5.59 | - | 2,602 |
| Aug 14, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | - | 2,787 |
| Aug 13, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.08% | 1,952 |
| Aug 12, 2025 | 5.51 | 5.53 | 5.48 | 5.53 | 5.53 | -0.36% | 6,872 |
| Aug 11, 2025 | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | -0.89% | 1,091 |
| Aug 8, 2025 | 5.55 | 5.60 | 5.49 | 5.60 | 5.60 | 0.90% | 5,462 |
| Aug 7, 2025 | 5.55 | 5.58 | 5.55 | 5.55 | 5.55 | - | 9,232 |
| Aug 6, 2025 | 5.55 | 5.57 | 5.55 | 5.55 | 5.55 | - | 10,373 |
| Aug 5, 2025 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | - | 5,946 |
| Aug 4, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.80% | 3,598 |
| Aug 1, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.63% | 7,886 |
| Jul 31, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 417 |
| Jul 30, 2025 | 5.55 | 5.64 | 5.55 | 5.55 | 5.55 | -3.31% | 1,680 |
| Jul 29, 2025 | 5.55 | 5.74 | 5.55 | 5.74 | 5.74 | 3.42% | 2,218 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -1.18% | 7,548 |
| Jul 25, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | -1.30% | 15,995 |
| Jul 24, 2025 | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | 0.53% | 6,179 |
| Jul 23, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | -2.25% | 4,103 |
| Jul 22, 2025 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | 0.35% | 924 |
| Jul 21, 2025 | 5.61 | 5.77 | 5.60 | 5.77 | 5.77 | 1.50% | 2,055 |
| Jul 18, 2025 | 5.71 | 5.75 | 5.60 | 5.69 | 5.69 | -1.13% | 8,449 |
| Jul 17, 2025 | 5.59 | 5.75 | 5.58 | 5.75 | 5.75 | 2.86% | 1,755 |
| Jul 16, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -1.24% | 1,212 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -1.57% | 1,022 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -3.52% | 1,985 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.80 | 5.96 | 5.96 | 2.76% | 6,462 |
| Jul 10, 2025 | 5.63 | 5.96 | 5.63 | 5.80 | 5.80 | 2.11% | 14,239 |
| Jul 9, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1.79% | 9,150 |