2m 2m 2m 2m 2m 2m 2m
Crimson Wine Grp (CWGL)
OTC
$4.25-$0.01 (-0.29%)
Price as of Aug 21, 2026- $87.5MMarket Cap
- -22.45%1-Year Change
- Beverages - Wineries & DistilleriesIndustry
Crimson Wine Grp (CWGL)
$4.25-$0.01 (-0.29%)
- 1 Month+6.25%Low Price$3.90High Price$4.26
- 3 Months+5.20%Low Price$3.90High Price$4.50
- 1 Year-22.45%Low Price$3.90High Price$5.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.26 | 4.26 | 4.25 | 4.25 | -0.29% | 769 |
08/19/2026 | 4.22 | 4.26 | 4.22 | 4.26 | +0.95% | 2,454 |
08/18/2026 | 4.19 | 4.22 | 4.19 | 4.22 | +1.99% | 1,060 |
08/17/2026 | 4.09 | 4.14 | 4.07 | 4.14 | +1.22% | 4,161 |
08/14/2026 | 4.07 | 4.09 | 4.07 | 4.09 | 0.00% | 1,919 |
08/13/2026 | 4.06 | 4.15 | 4.05 | 4.09 | +0.74% | 29,956 |
08/12/2026 | 4.10 | 4.10 | 3.90 | 4.06 | +0.87% | 21,744 |
08/11/2026 | 4.01 | 4.14 | 4.01 | 4.03 | -2.54% | 7,117 |
08/10/2026 | 3.88 | 4.13 | 3.88 | 4.13 | +5.90% | 4,034 |
08/07/2026 | 4.03 | 4.11 | 3.88 | 3.90 | -3.23% | 25,100 |
08/06/2026 | 4.15 | 4.15 | 3.89 | 4.03 | -2.89% | 8,058 |
08/05/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +1.22% | 103 |
08/04/2026 | 4.11 | 4.25 | 4.05 | 4.10 | -0.24% | 2,370 |
08/03/2026 | 4.11 | 4.15 | 4.08 | 4.11 | -2.84% | 1,761 |
07/30/2026 | 4.15 | 4.23 | 4.15 | 4.23 | +3.17% | 2,413 |
07/29/2026 | 3.91 | 4.12 | 3.89 | 4.10 | +2.50% | 65,464 |
07/28/2026 | 3.98 | 4.00 | 3.90 | 4.00 | -0.25% | 13,406 |
07/27/2026 | 4.05 | 4.05 | 3.93 | 4.01 | -3.53% | 1,886 |
07/24/2026 | 3.98 | 4.16 | 3.98 | 4.16 | +3.98% | 6,656 |
07/23/2026 | 3.99 | 4.00 | 3.99 | 4.00 | -0.56% | 1,997 |
07/22/2026 | 3.95 | 4.03 | 3.95 | 4.02 | +0.50% | 555 |
07/21/2026 | 4.10 | 4.23 | 3.92 | 4.00 | -5.66% | 187,204 |
07/20/2026 | 4.23 | 4.24 | 4.23 | 4.24 | +2.17% | 1,043 |
07/17/2026 | 4.14 | 4.15 | 4.10 | 4.15 | +0.52% | 2,206 |
07/15/2026 | 4.13 | 4.13 | 4.10 | 4.13 | +0.45% | 11,855 |
07/14/2026 | 4.07 | 4.11 | 4.07 | 4.11 | -0.19% | 2,026 |
07/13/2026 | 4.21 | 4.21 | 4.07 | 4.12 | -1.01% | 1,100 |
07/10/2026 | 4.10 | 4.24 | 4.06 | 4.16 | +0.24% | 19,954 |
07/09/2026 | 4.07 | 4.15 | 4.07 | 4.15 | +2.47% | 642 |
07/08/2026 | 4.15 | 4.15 | 3.95 | 4.05 | -3.26% | 53,529 |
07/07/2026 | 4.31 | 4.31 | 4.07 | 4.19 | -2.41% | 10,867 |
07/06/2026 | 4.20 | 4.29 | 4.15 | 4.29 | +0.49% | 6,804 |
07/02/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -2.11% | 360 |
07/01/2026 | 4.27 | 4.36 | 4.27 | 4.36 | -1.25% | 632 |
06/30/2026 | 4.32 | 4.42 | 4.32 | 4.42 | +3.49% | 2,056 |
06/29/2026 | 4.15 | 4.43 | 4.15 | 4.27 | -0.72% | 4,416 |
06/26/2026 | 4.18 | 4.30 | 4.12 | 4.30 | +1.85% | 52,041 |
06/25/2026 | 4.20 | 4.45 | 4.10 | 4.22 | -0.71% | 12,047 |
06/24/2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 2,013 |
06/23/2026 | 4.21 | 4.25 | 4.09 | 4.25 | -1.16% | 5,253 |
06/22/2026 | 4.26 | 4.44 | 4.20 | 4.30 | +0.43% | 10,968 |
06/18/2026 | 4.33 | 4.33 | 4.23 | 4.28 | -0.66% | 12,840 |
06/17/2026 | 4.32 | 4.35 | 4.27 | 4.31 | -1.15% | 7,844 |
06/16/2026 | 4.31 | 4.36 | 4.31 | 4.36 | +0.23% | 3,284 |
06/15/2026 | 4.40 | 4.40 | 4.31 | 4.35 | -0.68% | 1,812 |
06/12/2026 | 4.34 | 4.41 | 4.34 | 4.38 | +0.69% | 4,063 |
06/11/2026 | 4.35 | 4.35 | 4.34 | 4.35 | 0.00% | 1,241 |
06/10/2026 | 4.35 | 4.40 | 4.34 | 4.35 | +0.05% | 4,694 |
06/09/2026 | 4.45 | 4.45 | 4.21 | 4.35 | -2.08% | 21,929 |
06/08/2026 | 4.45 | 4.45 | 4.44 | 4.44 | +0.23% | 861 |
06/05/2026 | 4.43 | 4.43 | 4.21 | 4.43 | -0.85% | 2,681 |
06/04/2026 | 4.43 | 4.48 | 4.43 | 4.47 | +1.09% | 1,935 |
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 |