Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Charlie's Holdings Inc (OP:CHUC)

0.2097 +0.0097 (+4.85%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 0.2132 0.2450 0.1900 0.2097 615,514 +0.01(+4.85%)
Aug 21, 2025 0.1751 0.2142 0.1710 0.2000 454,843 +0.01(+5.26%)
Aug 20, 2025 0.2397 0.2397 0.1710 0.1900 238,477 -0.02(-9.52%)
Aug 19, 2025 0.2397 0.2397 0.2100 0.2100 65,279 -0.03(-11.73%)
Aug 18, 2025 0.2065 0.2397 0.2010 0.2379 286,793 +0.04(+21.87%)
Aug 15, 2025 0.2114 0.2150 0.1910 0.1952 107,026 -0.01(-5.24%)
Aug 14, 2025 0.1601 0.2149 0.1601 0.2060 858,641 +0.04(+21.18%)
Aug 13, 2025 0.1664 0.1924 0.1600 0.1700 136,835 +0.01(+6.25%)
Aug 12, 2025 0.1902 0.2139 0.1521 0.1600 791,032 -0.04(-19.80%)
Aug 11, 2025 0.1467 0.2000 0.1415 0.1995 1,335,770 +0.06(+44.25%)
Aug 08, 2025 0.0978 0.1399 0.0949 0.1383 1,084,942 +0.04(+47.28%)
Aug 07, 2025 0.0978 0.0978 0.0901 0.0939 20,141 -0.00(-3.99%)
Aug 06, 2025 0.0955 0.0978 0.0901 0.0978 52,017 +0.00(+0.00%)
Aug 05, 2025 0.0968 0.0996 0.0920 0.0978 12,934 +0.00(+4.04%)
Aug 04, 2025 0.0943 0.0943 0.0940 0.0940 231 +0.00(+2.17%)
Aug 01, 2025 0.0980 0.0980 0.0920 0.0920 42,487 -0.01(-8.00%)
Jul 31, 2025 0.0999 0.1000 0.0976 0.1000 117,507 +0.00(+2.15%)
Jul 30, 2025 0.0979 0.0979 0.0979 0.0979 580 +0.00(+3.05%)
Jul 28, 2025 0.0950 115 -0.00(-4.90%)
Jul 25, 2025 0.0969 0.0999 0.0969 0.0999 3,892 +0.00(+0.00%)
Jul 24, 2025 0.0969 0.0999 0.0901 0.0999 18,985 +0.01(+8.71%)
Jul 23, 2025 0.0970 0.0975 0.0902 0.0919 27,771 +0.00(+1.10%)
Jul 22, 2025 0.0909 0.0958 0.0909 0.0909 10,096 -0.00(-1.20%)
Jul 21, 2025 0.0903 0.0989 0.0902 0.0920 63,709 -0.00(-4.47%)
Jul 18, 2025 0.0902 0.0989 0.0901 0.0963 138,825 +0.00(+2.77%)
Jul 17, 2025 0.0946 0.0989 0.0901 0.0937 12,591 -0.00(-3.50%)
Jul 16, 2025 0.0971 0.0971 0.0971 0.0971 1,510 +0.00(+2.75%)
Jul 15, 2025 0.0919 0.0989 0.0901 0.0945 92,400 +0.00(+1.83%)
Jul 14, 2025 0.0900 0.0968 0.0856 0.0928 187,079 +0.00(+1.53%)
Jul 11, 2025 0.0950 0.0950 0.0900 0.0914 40,500 -0.01(-6.06%)
Jul 10, 2025 0.0930 0.0996 0.0901 0.0973 30,540 +0.00(+1.14%)
Jul 09, 2025 0.0987 0.0996 0.0926 0.0962 22,127 -0.00(-1.74%)
Jul 08, 2025 0.0960 0.0979 0.0900 0.0979 127,904 +0.00(+1.98%)
Jul 07, 2025 0.1045 0.1045 0.0960 0.0960 51,504 -0.00(-3.23%)
Jul 03, 2025 0.0945 0.0992 0.0945 0.0992 15,021 -0.01(-5.07%)
Jul 02, 2025 0.1045 0.1045 0.1007 0.1045 3,398 +0.00(+3.06%)
Jul 01, 2025 0.1000 0.1014 0.1000 0.1014 24,290 +0.00(+2.42%)
Jun 30, 2025 0.0973 0.0995 0.0948 0.0990 70,456 -0.00(-0.50%)
Jun 27, 2025 0.0940 0.0995 0.0940 0.0995 68,677 +0.00(+0.00%)
Jun 26, 2025 0.1008 0.1008 0.0969 0.0995 12,541 +0.00(+0.40%)
Jun 25, 2025 0.0991 0.0993 0.0991 0.0991 6,507 -0.00(-4.71%)
Jun 24, 2025 0.0971 0.1040 0.0942 0.1040 81,019 +0.01(+10.52%)
Jun 23, 2025 0.0955 0.0955 0.0941 0.0941 56,754 +0.00(+4.44%)
Jun 20, 2025 0.1015 0.1015 0.0890 0.0901 37,692 -0.01(-9.45%)
Jun 18, 2025 0.0849 0.1003 0.0800 0.0995 303,316 +0.01(+17.75%)
Jun 17, 2025 0.1071 0.1089 0.0770 0.0845 678,603 -0.02(-21.03%)
Jun 16, 2025 0.1067 0.1089 0.0952 0.1070 47,853 +0.01(+6.79%)
Jun 13, 2025 0.1063 0.1089 0.1002 0.1002 21,732 -0.01(-7.90%)
Jun 12, 2025 0.1002 0.1089 0.0952 0.1088 30,371 +0.00(+0.74%)
Jun 11, 2025 0.1002 0.1089 0.1002 0.1080 12,841 +0.01(+5.06%)
Jun 10, 2025 0.1007 0.1089 0.1002 0.1028 34,406 +0.00(+1.88%)
Jun 09, 2025 0.1010 0.1089 0.1009 0.1009 3,721 -0.01(-5.52%)
Jun 06, 2025 0.1089 0.1089 0.1068 0.1068 18,520 +0.00(+1.33%)
Jun 05, 2025 0.1089 0.1089 0.1045 0.1054 36,109 -0.00(-1.40%)
Jun 04, 2025 0.1088 0.1089 0.0970 0.1069 154,144 +0.01(+6.37%)
Jun 03, 2025 0.0901 0.1051 0.0901 0.1005 13,928 -0.00(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.