2m 2m 2m 2m 2m 2m 2m
Crimson Wine Grp (CWGL)
OTC
$4.42-$0.04 (-0.90%)
Price as of Jun 03, 2026- $92.2MMarket Cap
- -19.20%1-Year Change
- Beverages - Wineries & DistilleriesIndustry
Crimson Wine Grp (CWGL)
$4.42-$0.04 (-0.90%)
- 1 Month+4.00%Low Price$4.00High Price$4.50
- 3 Months-7.17%Low Price$4.00High Price$4.76
- 1 Year-19.20%Low Price$4.00High Price$5.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.45 | 4.45 | 4.39 | 4.42 | -0.90% | 9,504 |
06/02/2026 | 4.50 | 4.50 | 4.45 | 4.46 | +0.03% | 8,169 |
06/01/2026 | 4.42 | 4.46 | 4.42 | 4.46 | -0.47% | 2,732 |
05/29/2026 | 4.46 | 4.48 | 4.46 | 4.48 | -0.44% | 214 |
05/28/2026 | 4.39 | 4.50 | 4.39 | 4.50 | +3.45% | 4,622 |
05/27/2026 | 4.23 | 4.42 | 4.20 | 4.35 | +1.16% | 9,519 |
05/26/2026 | 4.14 | 4.30 | 4.14 | 4.30 | +5.44% | 12,249 |
05/22/2026 | 4.02 | 4.08 | 4.01 | 4.08 | +0.95% | 30,668 |
05/21/2026 | 3.99 | 4.09 | 3.94 | 4.04 | +1.00% | 9,705 |
05/20/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.03% | 2,714 |
05/19/2026 | 4.02 | 4.03 | 4.00 | 4.00 | -0.03% | 1,556 |
05/18/2026 | 4.01 | 4.01 | 3.97 | 4.00 | -0.99% | 28,890 |
05/15/2026 | 3.99 | 4.05 | 3.95 | 4.04 | +0.75% | 42,269 |
05/14/2026 | 4.01 | 4.03 | 3.94 | 4.01 | 0.00% | 19,207 |
05/13/2026 | 4.09 | 4.14 | 3.92 | 4.01 | -1.72% | 54,507 |
05/12/2026 | 4.11 | 4.11 | 3.98 | 4.08 | -1.69% | 17,152 |
05/11/2026 | 4.09 | 4.25 | 3.82 | 4.15 | +1.22% | 34,082 |
05/08/2026 | 4.18 | 4.20 | 4.03 | 4.10 | -1.68% | 10,897 |
05/07/2026 | 4.15 | 4.19 | 4.15 | 4.17 | -0.24% | 2,340 |
05/06/2026 | 4.25 | 4.26 | 4.12 | 4.18 | -1.65% | 7,165 |
05/05/2026 | 4.25 | 4.25 | 4.20 | 4.25 | -0.93% | 17,399 |
05/04/2026 | 4.20 | 4.29 | 4.20 | 4.29 | +0.23% | 2,316 |
05/01/2026 | 4.38 | 4.38 | 4.23 | 4.28 | -3.36% | 7,378 |
04/29/2026 | 4.33 | 4.43 | 4.33 | 4.43 | +2.29% | 309 |
04/28/2026 | 4.30 | 4.33 | 4.30 | 4.33 | +0.23% | 10,893 |
04/27/2026 | 4.28 | 4.36 | 4.28 | 4.32 | +1.03% | 1,374 |
04/24/2026 | 4.19 | 4.34 | 4.19 | 4.28 | -0.09% | 5,203 |
04/23/2026 | 4.33 | 4.34 | 4.20 | 4.28 | -0.70% | 21,379 |
04/22/2026 | 4.45 | 4.45 | 4.15 | 4.31 | -2.05% | 9,336 |
04/21/2026 | 4.44 | 4.44 | 4.31 | 4.40 | +0.23% | 1,465 |
04/20/2026 | 4.39 | 4.45 | 4.32 | 4.39 | +0.23% | 9,411 |
04/17/2026 | 4.35 | 4.41 | 4.35 | 4.38 | -0.33% | 883 |
04/16/2026 | 4.39 | 4.40 | 4.37 | 4.39 | -0.13% | 899 |
04/15/2026 | 4.38 | 4.44 | 4.37 | 4.40 | -1.35% | 4,503 |
04/14/2026 | 4.42 | 4.47 | 4.37 | 4.46 | +0.54% | 3,023 |
04/13/2026 | 4.43 | 4.48 | 4.38 | 4.44 | +0.04% | 3,557 |
04/10/2026 | 4.52 | 4.52 | 4.43 | 4.43 | -2.33% | 1,471 |
04/09/2026 | 4.56 | 4.56 | 4.48 | 4.54 | -1.09% | 3,017 |
04/08/2026 | 4.55 | 4.61 | 4.41 | 4.59 | +0.88% | 129,995 |
04/07/2026 | 4.39 | 4.55 | 4.39 | 4.55 | +2.94% | 3,994 |
04/06/2026 | 4.39 | 4.55 | 4.39 | 4.42 | -1.78% | 1,411 |
04/02/2026 | 4.50 | 4.60 | 4.50 | 4.50 | 0.00% | 56,867 |
04/01/2026 | 4.30 | 4.50 | 4.30 | 4.50 | +2.04% | 1,993 |
03/31/2026 | 4.30 | 4.47 | 4.30 | 4.41 | -1.00% | 5,070 |
03/30/2026 | 4.34 | 4.45 | 4.33 | 4.45 | +0.10% | 1,133 |
03/27/2026 | 4.46 | 4.46 | 4.45 | 4.45 | -0.45% | 210 |
03/26/2026 | 4.26 | 4.50 | 4.20 | 4.47 | +0.45% | 27,824 |
03/25/2026 | 4.36 | 4.46 | 4.25 | 4.45 | -1.11% | 14,198 |
03/23/2026 | 4.30 | 4.64 | 4.26 | 4.50 | +2.04% | 9,574 |
03/20/2026 | 4.34 | 4.41 | 4.32 | 4.41 | +1.15% | 934 |
03/19/2026 | 4.42 | 4.42 | 4.28 | 4.36 | -1.13% | 5,135 |
03/18/2026 | 4.46 | 4.50 | 4.41 | 4.41 | -0.41% | 5,899 |
03/17/2026 | 4.48 | 4.50 | 4.40 | 4.43 | -1.60% | 33,071 |
03/16/2026 | 4.59 | 4.59 | 4.41 | 4.50 | 0.00% | 1,773 |
03/13/2026 | 4.51 | 4.51 | 4.50 | 4.50 | -0.22% | 975 |
03/12/2026 | 4.58 | 4.58 | 4.51 | 4.51 | +0.22% | 4,037 |
03/11/2026 | 4.55 | 4.59 | 4.45 | 4.50 | -1.10% | 32,245 |
03/10/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +0.22% | 1,060 |
03/09/2026 | 4.69 | 4.80 | 4.54 | 4.54 | -4.65% | 4,636 |
03/06/2026 | 4.55 | 4.80 | 4.46 | 4.76 | +3.96% | 1,263 |
03/05/2026 | 4.65 | 4.71 | 4.58 | 4.58 | -1.72% | 859 |
03/04/2026 | 4.56 | 4.69 | 4.56 | 4.66 | +4.72% | 23,380 |
03/03/2026 | 4.54 | 4.55 | 4.41 | 4.45 | -2.31% | 16,008 |
03/02/2026 | 4.42 | 4.56 | 4.42 | 4.56 | +0.11% | 1,540 |
02/27/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 2,283 |
02/26/2026 | 4.57 | 4.60 | 4.48 | 4.60 | -1.08% | 1,155 |
02/25/2026 | 4.56 | 4.68 | 4.48 | 4.65 | +2.65% | 16,808 |
02/24/2026 | 4.92 | 4.92 | 3.98 | 4.53 | -7.86% | 260,843 |
02/23/2026 | 5.05 | 5.05 | 4.83 | 4.92 | -2.30% | 5,818 |
02/20/2026 | 4.96 | 5.03 | 4.90 | 5.03 | -0.36% | 3,988 |
02/19/2026 | 4.90 | 5.06 | 4.90 | 5.05 | +0.89% | 7,606 |
02/18/2026 | 4.81 | 5.03 | 4.80 | 5.01 | +2.16% | 15,965 |
02/17/2026 | 4.94 | 4.94 | 4.88 | 4.90 | +1.03% | 1,270 |
02/13/2026 | 4.80 | 4.94 | 4.80 | 4.85 | +1.04% | 7,734 |
02/12/2026 | 4.84 | 4.84 | 4.80 | 4.80 | -0.87% | 8,569 |
02/11/2026 | 4.86 | 4.86 | 4.83 | 4.84 | -0.57% | 5,709 |
02/10/2026 | 4.84 | 4.89 | 4.80 | 4.87 | +0.41% | 62,868 |
02/09/2026 | 4.94 | 5.00 | 4.84 | 4.85 | -1.42% | 9,542 |
02/06/2026 | 4.90 | 4.99 | 4.86 | 4.92 | -0.61% | 1,310 |
02/05/2026 | 4.91 | 4.97 | 4.85 | 4.95 | +0.20% | 4,803 |
02/04/2026 | 4.96 | 4.96 | 4.91 | 4.94 | -1.20% | 6,643 |
02/03/2026 | 5.01 | 5.01 | 5.00 | 5.00 | +0.20% | 557 |
02/02/2026 | 4.98 | 5.00 | 4.98 | 4.99 | -1.58% | 3,812 |
01/30/2026 | 5.08 | 5.13 | 4.95 | 5.07 | 0.00% | 2,867 |
01/29/2026 | 5.04 | 5.07 | 4.97 | 5.07 | +0.40% | 6,000 |
01/28/2026 | 5.10 | 5.10 | 5.03 | 5.05 | +0.40% | 2,134 |
01/27/2026 | 5.02 | 5.20 | 5.02 | 5.03 | -1.30% | 15,791 |
01/26/2026 | 5.11 | 5.11 | 5.05 | 5.10 | -0.85% | 4,225 |
01/23/2026 | 5.14 | 5.15 | 5.12 | 5.14 | 0.00% | 3,300 |
01/22/2026 | 5.08 | 5.18 | 5.08 | 5.14 | +0.78% | 13,577 |
01/20/2026 | 5.07 | 5.11 | 5.07 | 5.10 | +0.79% | 4,514 |
01/16/2026 | 5.10 | 5.10 | 5.03 | 5.06 | -0.78% | 5,582 |
01/15/2026 | 5.10 | 5.13 | 5.05 | 5.10 | +0.79% | 1,461 |
01/14/2026 | 5.05 | 5.17 | 5.03 | 5.06 | +1.86% | 3,643 |
01/13/2026 | 4.94 | 4.97 | 4.94 | 4.97 | -0.05% | 4,902 |
01/12/2026 | 4.95 | 4.97 | 4.94 | 4.97 | +0.40% | 2,878 |
01/09/2026 | 4.97 | 5.13 | 4.93 | 4.95 | +0.41% | 13,084 |
01/08/2026 | 4.94 | 4.94 | 4.93 | 4.93 | +0.61% | 745 |
01/07/2026 | 5.00 | 5.17 | 4.90 | 4.90 | 0.00% | 14,399 |
01/06/2026 | 4.96 | 4.96 | 4.84 | 4.90 | -0.20% | 1,341 |