Dark

CWGL
CRIMSON WINE GROUP LTD
stock OTC

EOD

Aug 4, 2026

4.10USD-0.243%(-0.01)2,370

Pre-market

0.00USD-100.000%(-4.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	4.110000	4.245000	4.0500	4.10000	-0.243%	2,370	0.000%
2026-08-03	4.110000	4.150000	4.0825	4.11000	-2.837%	1,761	-0.243%
2026-07-30	4.150000	4.230000	4.1500	4.23000	+3.171%	2,413	-3.073%
2026-07-29	3.910000	4.120000	3.8900	4.10000	+2.500%	65,464	0.000%
2026-07-28	3.977500	4.000000	3.9000	4.00000	-0.249%	13,406	+2.500%
2026-07-27	4.050000	4.050000	3.9300	4.01000	-3.532%	1,886	+2.244%
2026-07-24	3.982200	4.157500	3.9800	4.15680	+3.985%	6,656	-1.366%
2026-07-23	3.990000	4.000000	3.9900	3.99750	-0.560%	1,997	+2.564%
2026-07-22	3.950000	4.033200	3.9500	4.02000	+0.500%	555	+1.990%
2026-07-21	4.100000	4.227500	3.9200	4.00000	-5.660%	188,204	+2.500%
2026-07-20	4.230000	4.240000	4.2300	4.24000	+2.169%	1,043	-3.302%
2026-07-17	4.137500	4.150000	4.1000	4.15000	+0.518%	2,206	-1.205%
2026-07-15	4.128600	4.132500	4.1000	4.12860	+0.453%	11,855	-0.693%
2026-07-14	4.070000	4.110000	4.0700	4.11000	-0.194%	2,026	-0.243%
2026-07-13	4.210000	4.210000	4.0700	4.11800	-1.010%	1,100	-0.437%
2026-07-10	4.100000	4.240000	4.0600	4.16000	+0.241%	19,954	-1.442%
2026-07-09	4.070000	4.150000	4.0700	4.15000	+2.469%	642	-1.205%
2026-07-08	4.150000	4.150000	3.9500	4.05000	-3.258%	53,539	+1.235%
2026-07-07	4.313000	4.313000	4.0700	4.18640	-2.415%	10,867	-2.064%
2026-07-06	4.200000	4.290000	4.1500	4.29000	+0.492%	6,804	-4.429%
2026-07-02	4.269000	4.269000	4.2690	4.26900	-2.110%	360	-3.959%
2026-07-01	4.269000	4.361000	4.2690	4.36100	-1.245%	632	-5.985%
2026-06-30	4.320000	4.416000	4.3200	4.41600	+3.492%	2,056	-7.156%
2026-06-29	4.150000	4.430000	4.1500	4.26700	-0.721%	4,416	-3.914%
2026-06-26	4.182500	4.298000	4.1200	4.29800	+1.848%	52,041	-4.607%
2026-06-25	4.200000	4.450000	4.0950	4.22000	-0.706%	12,047	-2.844%
2026-06-24	4.250000	4.250000	4.2500	4.25000	0.000%	2,013	-3.529%
2026-06-23	4.210000	4.250000	4.0949	4.25000	-1.163%	5,253	-3.529%
2026-06-22	4.260000	4.440000	4.2000	4.30000	+0.427%	10,968	-4.651%
2026-06-18	4.325000	4.325000	4.2250	4.28170	-0.657%	12,840	-4.244%
2026-06-17	4.320000	4.350000	4.2650	4.31000	-1.147%	7,844	-4.872%
2026-06-16	4.310000	4.360000	4.3100	4.36000	+0.230%	3,284	-5.963%
2026-06-15	4.400000	4.400000	4.3060	4.35000	-0.685%	1,812	-5.747%
2026-06-12	4.340000	4.410000	4.3400	4.38000	+0.690%	4,063	-6.393%
2026-06-11	4.351000	4.351000	4.3350	4.35000	0.000%	1,241	-5.747%
2026-06-10	4.350000	4.402200	4.3400	4.35000	+0.051%	4,694	-5.747%
2026-06-09	4.450000	4.450000	4.2100	4.34780	-2.077%	21,929	-5.699%
2026-06-08	4.451000	4.451000	4.4400	4.44000	+0.226%	861	-7.658%
2026-06-05	4.430000	4.430000	4.2100	4.43000	-0.850%	2,681	-7.449%
2026-06-04	4.427000	4.476800	4.4270	4.46800	+1.086%	1,935	-8.236%
2026-06-03	4.445400	4.445400	4.3900	4.42000	-0.897%	9,504	-7.240%
2026-06-02	4.500000	4.500000	4.4500	4.46000	+0.027%	8,169	-8.072%
2026-06-01	4.420000	4.458800	4.4200	4.45880	-0.473%	2,732	-8.047%
2026-05-29	4.460000	4.480000	4.4600	4.48000	-0.444%	214	-8.482%
2026-05-28	4.390000	4.500000	4.3900	4.50000	+3.448%	4,622	-8.889%
2026-05-27	4.227000	4.421700	4.2000	4.35000	+1.163%	9,519	-5.747%
2026-05-26	4.135000	4.300000	4.1350	4.30000	+5.436%	12,249	-4.651%
2026-05-22	4.020000	4.080000	4.0050	4.07830	+0.948%	30,668	+0.532%
2026-05-21	3.992200	4.090000	3.9400	4.04000	+1.000%	9,705	+1.485%
2026-05-20	4.002200	4.002200	4.0000	4.00000	+0.030%	2,714	+2.500%
2026-05-19	4.020462	4.030400	3.9988	3.99880	-0.030%	1,556	+2.531%
2026-05-18	4.010000	4.010000	3.9700	4.00000	-0.990%	28,890	+2.500%
2026-05-15	3.994400	4.047400	3.9500	4.04000	+0.748%	42,269	+1.485%
2026-05-14	4.010000	4.033978	3.9400	4.01000	0.000%	19,207	+2.244%
2026-05-13	4.090000	4.140000	3.9200	4.01000	-1.716%	54,507	+2.244%
2026-05-12	4.110000	4.110000	3.9800	4.08000	-1.687%	17,152	+0.490%
2026-05-11	4.092500	4.250000	3.8200	4.15000	+1.220%	34,082	-1.205%
2026-05-08	4.180000	4.200000	4.0300	4.10000	-1.679%	8,897	0.000%
2026-05-07	4.150000	4.190000	4.1500	4.17000	-0.239%	2,340	-1.679%
2026-05-06	4.250000	4.260000	4.1200	4.18000	-1.647%	7,165	-1.914%
2026-05-05	4.250000	4.253000	4.2000	4.25000	-0.932%	17,399	-3.529%
2026-05-04	4.200000	4.290000	4.2000	4.29000	+0.234%	2,316	-4.429%
2026-05-01	4.380000	4.380000	4.2300	4.28000	-3.364%	7,378	-4.206%
2026-04-29	4.330000	4.429000	4.3300	4.42900	+2.286%	309	-7.428%
2026-04-28	4.295000	4.330000	4.2950	4.33000	+0.231%	10,893	-5.312%
2026-04-27	4.280000	4.357500	4.2800	4.32000	+1.029%	1,374	-5.093%
2026-04-24	4.190000	4.340000	4.1900	4.27600	-0.093%	5,203	-4.116%
2026-04-23	4.330000	4.338000	4.2000	4.28000	-0.696%	21,379	-4.206%
2026-04-22	4.450000	4.450000	4.1500	4.31000	-2.045%	9,336	-4.872%
2026-04-21	4.440000	4.440000	4.3100	4.40000	+0.228%	1,465	-6.818%
2026-04-20	4.385000	4.450000	4.3200	4.39000	+0.228%	9,411	-6.606%
2026-04-17	4.352000	4.410000	4.3520	4.38000	-0.325%	883	-6.393%
2026-04-16	4.394300	4.397000	4.3700	4.39430	-0.130%	899	-6.697%
2026-04-15	4.380000	4.440000	4.3700	4.40000	-1.345%	4,503	-6.818%
2026-04-14	4.420000	4.470000	4.3730	4.46000	+0.536%	3,023	-8.072%
2026-04-13	4.434300	4.482000	4.3800	4.43620	+0.043%	3,557	-7.579%
2026-04-10	4.518100	4.518100	4.4343	4.43430	-2.328%	1,471	-7.539%
2026-04-09	4.560800	4.562000	4.4750	4.54000	-1.089%	3,017	-9.692%
2026-04-08	4.550000	4.610000	4.4100	4.59000	+0.879%	129,995	-10.675%
2026-04-07	4.390000	4.550000	4.3900	4.55000	+2.941%	3,994	-9.890%
2026-04-06	4.390000	4.550000	4.3900	4.42000	-1.778%	1,411	-7.240%
2026-04-02	4.500000	4.600000	4.5000	4.50000	0.000%	56,867	-8.889%
2026-04-01	4.300000	4.500000	4.3000	4.50000	+2.041%	1,993	-8.889%
2026-03-31	4.300000	4.470000	4.3000	4.41000	-1.001%	5,070	-7.029%
2026-03-30	4.340000	4.454600	4.3300	4.45460	+0.103%	1,133	-7.960%
2026-03-27	4.460000	4.460000	4.4500	4.45000	-0.447%	210	-7.865%
2026-03-26	4.260000	4.500000	4.2000	4.47000	+0.449%	27,824	-8.277%
2026-03-25	4.360000	4.460000	4.2500	4.45000	-1.111%	14,198	-7.865%
2026-03-23	4.300000	4.640000	4.2600	4.50000	+2.041%	9,574	-8.889%
2026-03-20	4.336000	4.410000	4.3200	4.41000	+1.147%	934	-7.029%
2026-03-19	4.420000	4.420000	4.2800	4.36000	-1.134%	5,135	-5.963%
2026-03-18	4.460000	4.500000	4.4100	4.41000	-0.407%	5,899	-7.029%
2026-03-17	4.484700	4.500000	4.4000	4.42800	-1.600%	33,071	-7.407%
2026-03-16	4.590000	4.590000	4.4100	4.50000	0.000%	1,773	-8.889%
2026-03-13	4.505000	4.505000	4.5000	4.50000	-0.222%	975	-8.889%
2026-03-12	4.580000	4.580000	4.5100	4.51000	+0.222%	4,037	-9.091%
2026-03-11	4.550000	4.592500	4.4500	4.50000	-1.099%	32,245	-8.889%
2026-03-10	4.550000	4.550000	4.5500	4.55000	+0.220%	1,060	-9.890%
2026-03-09	4.690000	4.800000	4.5400	4.54000	-4.647%	4,636	-9.692%
2026-03-06	4.551800	4.800000	4.4600	4.76125	+3.957%	1,263	-13.888%
2026-03-05	4.645000	4.710000	4.5800	4.58000	-1.717%	859	-10.480%
2026-03-04	4.556200	4.685000	4.5562	4.66000	+4.719%	23,380	-12.017%
2026-03-03	4.540600	4.545000	4.4100	4.45000	-2.305%	16,008	-7.865%
2026-03-02	4.420000	4.555000	4.4200	4.55500	+0.110%	1,540	-9.989%
2026-02-27	4.550000	4.550000	4.5500	4.55000	-1.087%	2,283	-9.890%
2026-02-26	4.573200	4.600000	4.4800	4.60000	-1.075%	1,155	-10.870%
2026-02-25	4.560000	4.675000	4.4800	4.65000	+2.649%	16,808	-11.828%
2026-02-24	4.915000	4.915000	3.9800	4.53000	-7.863%	260,843	-9.492%
2026-02-23	5.050000	5.050000	4.8300	4.91660	-2.303%	5,818	-16.609%
2026-02-20	4.962500	5.032500	4.9000	5.03250	-0.360%	3,988	-18.530%
2026-02-19	4.900000	5.060000	4.9000	5.05070	+0.893%	7,606	-18.823%
2026-02-18	4.810000	5.030000	4.8000	5.00600	+2.163%	15,965	-18.098%
2026-02-17	4.940000	4.940000	4.8760	4.90000	+1.031%	1,270	-16.327%
2026-02-13	4.800000	4.940000	4.8000	4.85000	+1.042%	7,734	-15.464%
2026-02-12	4.840000	4.840000	4.8000	4.80000	-0.867%	8,569	-14.583%
2026-02-11	4.855000	4.855000	4.8300	4.84200	-0.575%	5,709	-15.324%
2026-02-10	4.840000	4.890000	4.8000	4.87000	+0.412%	62,868	-15.811%
2026-02-09	4.940000	5.000000	4.8400	4.85000	-1.423%	9,542	-15.464%
2026-02-06	4.900000	4.990000	4.8600	4.92000	-0.606%	1,310	-16.667%
2026-02-05	4.910000	4.965000	4.8500	4.95000	+0.202%	4,803	-17.172%
2026-02-04	4.960000	4.960000	4.9108	4.94000	-1.200%	6,643	-17.004%
2026-02-03	5.010000	5.010000	5.0000	5.00000	+0.200%	557	-18.000%
2026-02-02	4.980000	5.000000	4.9760	4.99000	-1.578%	3,812	-17.836%
2026-01-30	5.080000	5.130000	4.9500	5.07000	0.000%	2,867	-19.132%
2026-01-29	5.040000	5.070000	4.9700	5.07000	+0.396%	6,000	-19.132%
2026-01-28	5.100000	5.100000	5.0300	5.05000	+0.398%	2,134	-18.812%
2026-01-27	5.020000	5.200000	5.0200	5.03000	-1.300%	15,791	-18.489%
2026-01-26	5.110000	5.110000	5.0500	5.09625	-0.851%	4,225	-19.549%
2026-01-23	5.137000	5.150000	5.1200	5.14000	0.000%	3,300	-20.233%
2026-01-22	5.080000	5.180000	5.0800	5.14000	+0.784%	13,577	-20.233%
2026-01-20	5.070000	5.110000	5.0700	5.10000	+0.791%	4,514	-19.608%
2026-01-16	5.100000	5.100000	5.0300	5.06000	-0.784%	5,582	-18.972%
2026-01-15	5.100000	5.130000	5.0460	5.10000	+0.791%	1,461	-19.608%
2026-01-14	5.050000	5.170000	5.0300	5.06000	+1.862%	3,643	-18.972%
2026-01-13	4.940000	4.970000	4.9400	4.96750	-0.050%	4,902	-17.464%
2026-01-12	4.950000	4.970000	4.9400	4.97000	+0.404%	2,878	-17.505%
2026-01-09	4.965000	5.131700	4.9300	4.95000	+0.406%	13,084	-17.172%
2026-01-08	4.940000	4.940000	4.9300	4.93000	+0.612%	745	-16.836%
2026-01-07	5.000000	5.170000	4.9000	4.90000	0.000%	14,399	-16.327%
2026-01-06	4.960000	4.960000	4.8400	4.90000	-0.204%	1,341	-16.327%
2026-01-05	4.988500	4.988500	4.9100	4.91000	-0.808%	3,203	-16.497%
2026-01-02	4.890000	4.961900	4.8900	4.95000	+1.020%	1,840	-17.172%
2025-12-31	4.880000	5.030000	4.8800	4.90000	0.000%	4,348	-16.327%
2025-12-30	4.820000	4.990000	4.8200	4.90000	-0.407%	8,670	-16.327%
2025-12-29	4.810000	4.990000	4.8000	4.92000	+0.408%	16,301	-16.667%
2025-12-26	4.920000	4.930000	4.8700	4.90000	-0.609%	5,125	-16.327%
2025-12-24	4.970000	4.990000	4.8800	4.93000	-0.605%	2,240	-16.836%
2025-12-23	4.980000	4.990000	4.8100	4.96000	-0.601%	24,511	-17.339%
2025-12-22	4.975000	4.990000	4.9600	4.99000	-0.300%	70,871	-17.836%
2025-12-19	5.000000	5.005000	5.0000	5.00500	-0.891%	622	-18.082%
2025-12-18	4.990000	5.050000	4.9500	5.05000	+1.000%	26,276	-18.812%
2025-12-17	5.060000	5.060000	4.9900	5.00000	-1.381%	33,387	-18.000%
2025-12-16	5.250000	5.250000	5.0000	5.07000	-0.783%	10,297	-19.132%
2025-12-15	5.060000	5.360000	5.0600	5.11000	-2.107%	3,895	-19.765%
2025-12-12	5.090000	5.220000	5.0900	5.22000	+2.959%	2,107	-21.456%
2025-12-11	5.050000	5.100000	4.9800	5.07000	+1.400%	9,164	-19.132%
2025-12-10	5.000000	5.090000	4.9900	5.00000	-0.398%	26,295	-18.000%
2025-12-09	5.000000	5.100000	4.9800	5.02000	-0.594%	157,415	-18.327%
2025-12-08	5.181000	5.181000	4.9800	5.05000	-1.942%	82,778	-18.812%
2025-12-05	5.160000	5.160000	5.1200	5.15000	-0.962%	3,061	-20.388%
2025-12-04	5.000000	5.201700	5.0000	5.20000	+4.000%	13,101	-21.154%
2025-12-03	5.010000	5.010000	5.0000	5.00000	0.000%	1,465	-18.000%
2025-12-02	4.930000	5.001700	4.9300	5.00000	-0.398%	1,990	-18.000%
2025-12-01	4.850000	5.050000	4.8500	5.02000	0.000%	8,923	-18.327%
2025-11-26	4.980000	5.030000	4.9700	5.02000	+0.601%	2,993	-18.327%
2025-11-25	5.000800	5.030000	4.9750	4.99000	-0.795%	15,879	-17.836%
2025-11-24	4.887500	5.030000	4.6300	5.03000	+0.600%	47,493	-18.489%
2025-11-21	4.875000	5.013600	4.8750	5.00000	+2.041%	11,815	-18.000%
2025-11-20	4.875000	5.020000	4.8500	4.90000	0.000%	223,467	-16.327%
2025-11-19	4.899800	4.910000	4.8600	4.90000	-0.204%	6,364	-16.327%
2025-11-18	4.940600	4.950000	4.9000	4.91000	-0.505%	35,405	-16.497%
2025-11-17	4.780000	4.990000	4.7600	4.93490	+1.125%	20,779	-16.918%
2025-11-14	5.180000	5.180000	4.8700	4.88000	-4.314%	47,415	-15.984%
2025-11-13	5.050000	5.100000	5.0200	5.10000	-0.971%	9,835	-19.608%
2025-11-12	5.086400	5.191500	5.0200	5.15000	+1.412%	17,180	-20.388%
2025-11-11	5.030000	5.111500	5.0300	5.07830	-1.008%	4,682	-19.264%
2025-11-10	5.115500	5.230000	5.1155	5.13000	-0.195%	90,319	-20.078%
2025-11-07	5.040000	5.140000	5.0000	5.14000	+1.141%	8,102	-20.233%
2025-11-06	5.108500	5.108500	5.0820	5.08200	-0.839%	931	-19.323%
2025-11-05	5.100000	5.125000	5.1000	5.12500	-0.678%	805	-20.000%
2025-11-04	5.110000	5.190000	5.0500	5.16000	-0.578%	1,986	-20.543%
2025-11-03	5.050000	5.190000	5.0500	5.19000	+2.772%	2,480	-21.002%
2025-10-31	5.100000	5.250000	5.0200	5.05000	-0.980%	9,099	-18.812%
2025-10-30	5.095000	5.100000	5.0100	5.10000	+0.327%	1,353	-19.608%
2025-10-29	5.142000	5.190000	5.0100	5.08340	-1.293%	5,195	-19.345%
2025-10-28	5.150000	5.170000	4.9900	5.15000	-1.905%	5,126	-20.388%
2025-10-24	5.100000	5.250000	5.1000	5.25000	+1.942%	7,973	-21.905%
2025-10-23	5.200000	5.220000	5.0800	5.15000	-0.962%	5,473	-20.388%
2025-10-22	5.230000	5.230000	5.2000	5.20000	0.000%	34,886	-21.154%
2025-10-21	5.140000	5.220000	5.1300	5.20000	+1.961%	34,066	-21.154%
2025-10-20	5.116800	5.140000	5.0300	5.10000	-0.391%	5,249	-19.608%
2025-10-17	5.160000	5.160000	5.1200	5.12000	-1.538%	3,623	-19.922%
2025-10-16	5.100000	5.215000	5.0500	5.20000	+1.630%	11,634	-21.154%
2025-10-15	5.180000	5.180000	5.0000	5.11660	-2.355%	27,507	-19.869%
2025-10-14	5.120000	5.240000	5.1000	5.24000	+0.576%	5,682	-21.756%
2025-10-13	5.190000	5.210000	5.1200	5.21000	+0.385%	3,595	-21.305%
2025-10-10	5.190000	5.200200	5.1900	5.19000	0.000%	1,514	-21.002%
2025-10-09	5.200000	5.245000	5.1900	5.19000	-1.143%	4,599	-21.002%
2025-10-08	5.190000	5.250000	5.1900	5.25000	0.000%	4,235	-21.905%
2025-10-07	5.310000	5.310000	5.2000	5.25000	-1.130%	83,401	-21.905%
2025-10-06	5.241500	5.310000	5.2415	5.31000	+1.143%	7,208	-22.787%
2025-10-03	5.150000	5.300000	5.1500	5.25000	+0.962%	6,746	-21.905%
2025-10-02	5.208500	5.208500	5.2000	5.20000	-1.887%	661	-21.154%
2025-10-01	5.150000	5.300000	5.1100	5.30000	+2.249%	4,659	-22.642%
2025-09-30	5.150000	5.250000	5.1200	5.18340	+0.649%	12,751	-20.901%
2025-09-29	5.210000	5.210000	5.1500	5.15000	-1.718%	3,009	-20.388%
2025-09-26	5.170000	5.240000	5.1700	5.24000	0.000%	1,827	-21.756%
2025-09-24	5.240000	5.240000	5.2400	5.24000	-1.132%	678	-21.756%
2025-09-23	5.200000	5.300000	5.1000	5.30000	+0.760%	51,027	-22.642%
2025-09-22	5.268000	5.268000	5.2600	5.26000	-0.755%	1,390	-22.053%
2025-09-18	5.200000	5.300000	5.1940	5.30000	+1.767%	30,285	-22.642%
2025-09-17	5.270000	5.280000	5.1800	5.20800	-0.989%	8,012	-21.275%
2025-09-16	5.280000	5.290000	5.2100	5.26000	-0.755%	4,629	-22.053%
2025-09-15	5.375000	5.375000	5.2850	5.30000	-1.852%	2,124	-22.642%
2025-09-12	5.307500	5.450000	5.2500	5.40000	+0.559%	9,766	-24.074%
2025-09-10	5.260000	5.400000	5.2600	5.37000	+2.091%	9,470	-23.650%
2025-09-09	5.315000	5.315000	5.2600	5.26000	-1.128%	2,520	-22.053%
2025-09-08	5.320000	5.400000	5.2900	5.32000	+0.377%	2,916	-22.932%
2025-09-05	5.350000	5.350000	5.2700	5.30000	-1.395%	3,527	-22.642%
2025-09-04	5.410000	5.410000	5.2700	5.37500	+0.280%	2,341	-23.721%
2025-09-03	5.370000	5.447000	5.3600	5.36000	-2.368%	9,796	-23.507%
2025-09-02	5.300000	5.490000	5.3000	5.49000	0.000%	2,002	-25.319%
2025-08-29	5.410000	5.490000	5.2500	5.49000	+0.975%	11,268	-25.319%
2025-08-28	5.430000	5.500000	5.4100	5.43700	+0.129%	2,668	-24.591%
2025-08-27	5.420000	5.440000	5.4200	5.43000	+0.742%	6,833	-24.494%
2025-08-26	5.427000	5.427000	5.3900	5.39000	-0.185%	2,354	-23.933%
2025-08-25	5.480000	5.480000	5.4000	5.40000	-1.460%	4,231	-24.074%
2025-08-22	5.460000	5.520000	5.4600	5.48000	-0.364%	2,782	-25.182%
2025-08-21	5.580000	5.590000	5.4500	5.50000	+0.733%	2,365	-25.455%
2025-08-19	5.460000	5.560000	5.4300	5.46000	-1.444%	7,894	-24.908%
2025-08-18	5.555000	5.555000	5.4500	5.54000	-0.894%	973	-25.993%
2025-08-15	5.510000	5.590000	5.4800	5.59000	0.000%	2,602	-26.655%
2025-08-14	5.510000	5.590000	5.5100	5.59000	0.000%	2,787	-26.655%
2025-08-13	5.510000	5.590000	5.5100	5.59000	+1.085%	1,952	-26.655%
2025-08-12	5.510000	5.534000	5.4800	5.53000	-0.360%	6,872	-25.859%
2025-08-11	5.560000	5.560000	5.5100	5.55000	-0.893%	1,091	-26.126%
2025-08-08	5.550000	5.600000	5.4900	5.60000	+0.901%	5,462	-26.786%
2025-08-07	5.550000	5.580000	5.5500	5.55000	0.000%	9,232	-26.126%
2025-08-06	5.550000	5.550000	5.5500	5.55000	0.000%	10,125	-26.126%
2025-08-05	5.522500	5.590000	5.5000	5.55000	0.000%	5,946	-26.126%
2025-08-04	5.560000	5.560000	5.5500	5.55000	-0.804%	3,598	-26.126%
2025-08-01	5.550000	5.700000	5.5500	5.59500	+0.629%	7,886	-26.720%
2025-07-31	5.560000	5.560000	5.5600	5.56000	+0.180%	417	-26.259%
2025-07-30	5.550000	5.640000	5.5500	5.55000	-3.310%	1,680	-26.126%
2025-07-29	5.550000	5.740000	5.5500	5.74000	+3.423%	2,218	-28.571%
2025-07-28	5.550000	5.600000	5.5500	5.55000	-1.175%	7,548	-26.126%
2025-07-25	5.590000	5.630000	5.5500	5.61600	-1.301%	15,995	-26.994%
2025-07-24	5.650000	5.690000	5.5900	5.69000	+0.530%	6,179	-27.944%
2025-07-23	5.680000	5.680000	5.6600	5.66000	-2.245%	3,200	-27.562%
2025-07-22	5.640000	5.790000	5.6400	5.79000	+0.347%	924	-29.188%
2025-07-21	5.610000	5.770000	5.6000	5.77000	+1.495%	2,055	-28.943%
2025-07-18	5.710000	5.750000	5.6000	5.68500	-1.130%	8,449	-27.880%
2025-07-17	5.590000	5.750000	5.5800	5.75000	+2.862%	1,755	-28.696%
2025-07-16	5.660000	5.660000	5.5900	5.59000	-1.237%	1,212	-26.655%
2025-07-15	5.700000	5.700000	5.6600	5.66000	-1.565%	1,022	-27.562%
2025-07-14	5.800000	5.800000	5.7000	5.75000	-3.523%	1,985	-28.696%
2025-07-11	5.960000	5.960000	5.8000	5.96000	+2.759%	6,462	-31.208%
2025-07-10	5.630000	5.960000	5.6300	5.80000	+2.113%	14,239	-29.310%
2025-07-09	5.590000	5.680000	5.5900	5.68000	+1.792%	9,150	-27.817%
2025-07-08	5.603500	5.650000	5.5800	5.58000	-0.054%	9,770	-26.523%
2025-07-07	5.500000	5.585000	5.4300	5.58300	+1.509%	9,173	-26.563%
2025-07-03	5.580000	5.580000	5.5000	5.50000	-0.362%	294	-25.455%
2025-07-02	5.535000	5.560000	5.4900	5.52000	+0.364%	10,097	-25.725%
2025-07-01	5.500000	5.565000	5.5000	5.50000	0.000%	7,140	-25.455%
2025-06-30	5.500000	5.590000	5.4400	5.50000	-0.434%	2,423	-25.455%
2025-06-27	5.400000	5.525600	5.4000	5.52400	+2.107%	27,174	-25.778%
2025-06-26	5.430000	5.440000	5.4100	5.41000	-0.916%	3,581	-24.214%
2025-06-25	5.460000	5.510000	5.4200	5.46000	-0.907%	11,798	-24.908%
2025-06-24	5.508500	5.510000	5.4600	5.51000	+0.916%	2,359	-25.590%
2025-06-23	5.510000	5.550000	5.4600	5.46000	-0.907%	6,074	-24.908%
2025-06-20	5.550000	5.640000	5.4800	5.51000	+0.423%	17,953	-25.590%
2025-06-18	5.510000	5.510000	5.4830	5.48680	-1.670%	18,763	-25.275%
2025-06-17	5.510000	5.580000	5.5100	5.58000	-2.618%	1,854	-26.523%
2025-06-16	5.490000	5.730000	5.4900	5.73000	+4.372%	860	-28.447%
2025-06-13	5.540000	5.730000	5.4900	5.49000	-0.903%	12,016	-25.319%
2025-06-12	5.530000	5.540000	5.5300	5.54000	0.000%	406	-25.993%
2025-06-11	5.740000	5.740000	5.5400	5.54000	0.000%	3,856	-25.993%
2025-06-10	5.540000	5.540000	5.5400	5.54000	-0.485%	421	-25.993%
2025-06-09	5.560000	5.750000	5.5350	5.56700	+0.669%	8,677	-26.352%
2025-06-06	5.470000	5.552500	5.4670	5.53000	+1.097%	3,035	-25.859%
2025-06-05	5.470000	5.470000	5.4600	5.47000	0.000%	4,293	-25.046%
2025-06-04	5.547000	5.550000	5.4700	5.47000	-2.321%	4,982	-25.046%
2025-06-03	5.530000	5.600000	5.5300	5.60000	+2.004%	865	-26.786%
2025-06-02	5.580000	5.580000	5.4700	5.49000	-2.202%	4,213	-25.319%
2025-05-30	5.540000	5.640000	5.5100	5.61360	+1.329%	6,578	-26.963%
2025-05-29	5.660000	5.684000	5.5400	5.54000	-1.773%	3,166	-25.993%
2025-05-28	5.460000	5.730000	5.4600	5.64000	+2.826%	24,088	-27.305%
2025-05-27	5.460000	5.485000	5.4600	5.48500	+0.274%	3,606	-25.251%
2025-05-23	5.480000	5.480000	5.4500	5.47000	-1.795%	903	-25.046%
2025-05-19	5.460000	5.591000	5.4600	5.57000	-1.066%	2,141	-26.391%
2025-05-16	5.530000	5.630000	5.5300	5.63000	+0.716%	977	-27.176%
2025-05-15	5.530000	5.590000	5.5300	5.59000	-1.062%	1,069	-26.655%
2025-05-14	5.560000	5.650000	5.5300	5.65000	+0.355%	1,961	-27.434%
2025-05-13	5.667500	5.750000	5.5900	5.63000	-2.931%	700	-27.176%
2025-05-12	5.650000	5.805000	5.5300	5.80000	+2.473%	18,794	-29.310%
2025-05-09	5.455000	5.660000	5.4200	5.66000	+3.285%	67,659	-27.562%
2025-05-08	5.480000	5.480000	5.4800	5.48000	0.000%	1,132	-25.182%
2025-05-07	5.457500	5.480000	5.4400	5.48000	0.000%	1,505	-25.182%
2025-05-06	5.450000	5.490000	5.4200	5.48000	+0.550%	5,787	-25.182%
2025-05-05	5.450000	5.480000	5.4300	5.45000	-0.729%	9,584	-24.771%
2025-05-02	5.490000	5.490000	5.4200	5.49000	+1.292%	4,392	-25.319%
2025-05-01	5.490000	5.490000	5.4200	5.42000	-0.368%	4,202	-24.354%
2025-04-30	5.440000	5.440000	5.4400	5.44000	0.000%	570	-24.632%
2025-04-29	5.525000	5.525000	5.4300	5.44000	-1.538%	5,638	-24.632%
2025-04-28	5.525000	5.525000	5.5250	5.52500	-0.986%	130	-25.792%
2025-04-25	5.650000	5.650000	5.4400	5.58000	-1.239%	3,164	-26.523%
2025-04-24	5.490000	5.680000	5.4200	5.65000	+1.619%	24,863	-27.434%
2025-04-23	5.465000	5.560000	5.4200	5.56000	0.000%	8,855	-26.259%
2025-04-22	5.600000	5.600000	5.5575	5.56000	+1.423%	403	-26.259%
2025-04-21	5.450000	5.482000	5.4400	5.48200	+0.958%	1,222	-25.210%
2025-04-17	5.435000	5.510000	5.4300	5.43000	+0.185%	1,430	-24.494%
2025-04-16	5.600000	5.600000	5.4200	5.42000	-3.901%	12,272	-24.354%
2025-04-15	5.640000	5.640000	5.6050	5.64000	+1.257%	1,479	-27.305%
2025-04-14	5.550000	5.570000	5.5500	5.57000	+0.906%	660	-26.391%
2025-04-11	5.520000	5.520000	5.5070	5.52000	-5.155%	1,800	-25.725%
2025-04-10	5.675000	5.820000	5.6300	5.82000	+2.827%	8,846	-29.553%
2025-04-09	5.522600	5.660000	5.3900	5.66000	+2.351%	52,278	-27.562%
2025-04-08	5.560000	5.610000	5.5200	5.53000	-0.540%	2,216	-25.859%
2025-04-07	5.610000	5.650000	5.5600	5.56000	-2.456%	5,450	-26.259%
2025-04-04	5.790000	5.790000	5.6200	5.70000	-1.213%	5,780	-28.070%
2025-04-03	5.760000	5.800000	5.7500	5.77000	-0.517%	7,253	-28.943%
2025-04-02	5.880000	5.900000	5.7700	5.80000	-1.361%	5,471	-29.310%
2025-04-01	5.798400	5.880000	5.7600	5.88000	+2.083%	1,263	-30.272%
2025-03-31	5.760000	5.825000	5.7600	5.76000	-0.690%	2,963	-28.819%
2025-03-28	5.760000	5.800000	5.7600	5.80000	-1.695%	8,047	-29.310%
2025-03-27	5.900000	5.900000	5.7500	5.90000	-0.169%	2,387	-30.508%
2025-03-26	5.910000	5.910000	5.9100	5.91000	+0.681%	644	-30.626%
2025-03-25	5.800000	5.890000	5.7500	5.87000	-0.128%	17,911	-30.153%
2025-03-24	5.800000	5.877500	5.8000	5.87750	-1.384%	642	-30.242%
2025-03-21	5.960000	5.960000	5.9600	5.96000	+1.533%	285	-31.208%
2025-03-20	5.810000	5.900000	5.8100	5.87000	+1.910%	1,920	-30.153%
2025-03-19	5.760000	5.760000	5.7600	5.76000	-1.538%	1,018	-28.819%
2025-03-18	5.760000	5.850000	5.7600	5.85000	+0.300%	1,136	-29.915%
2025-03-17	5.875000	5.935000	5.7700	5.83250	-0.469%	7,243	-29.704%
2025-03-14	5.775000	5.860000	5.7750	5.86000	+1.034%	1,451	-30.034%
2025-03-13	5.760000	5.860000	5.7500	5.80000	-0.685%	10,313	-29.310%
2025-03-12	5.800000	5.840000	5.8000	5.84000	+1.389%	1,070	-29.795%
2025-03-10	5.815000	5.820000	5.7600	5.76000	0.000%	3,442	-28.819%
2025-03-07	5.760000	5.870000	5.7500	5.76000	-1.706%	9,551	-28.819%
2025-03-06	5.860000	5.860000	5.8300	5.86000	+0.644%	7,325	-30.034%
2025-03-05	5.750000	5.860000	5.7500	5.82250	+1.261%	5,036	-29.584%
2025-03-03	5.750000	5.750000	5.7500	5.75000	-0.691%	4,381	-28.696%
2025-02-28	5.750000	5.790000	5.7500	5.79000	0.000%	6,240	-29.188%
2025-02-27	5.810000	5.810000	5.7900	5.79000	-0.515%	1,232	-29.188%
2025-02-26	5.800000	5.820000	5.8000	5.82000	-0.513%	570	-29.553%
2025-02-21	5.850000	5.875000	5.8500	5.85000	+0.515%	5,619	-29.915%
2025-02-20	5.810000	5.880000	5.8000	5.82000	+0.518%	4,189	-29.553%
2025-02-19	5.900000	5.970000	5.7800	5.79000	-1.864%	27,062	-29.188%
2025-02-18	5.725000	5.965000	5.7200	5.90000	+3.509%	30,626	-30.508%
2025-02-14	5.620000	5.700000	5.5100	5.70000	+1.786%	84,771	-28.070%
2025-02-13	5.770000	5.770000	5.5800	5.60000	-3.614%	85,563	-26.786%
2025-02-12	5.920000	5.930000	5.7800	5.81000	-2.189%	62,913	-29.432%
2025-02-11	5.960000	5.990000	5.9100	5.94000	-1.000%	38,260	-30.976%
2025-02-10	6.020000	6.040000	5.9700	6.00000	-0.166%	2,753	-31.667%
2025-02-07	6.020800	6.020800	6.0100	6.01000	+0.670%	1,872	-31.780%
2025-02-06	6.040000	6.040000	5.9600	5.97000	-0.500%	4,225	-31.323%
2025-02-05	6.010000	6.010000	5.9800	6.00000	-0.166%	2,100	-31.667%
2025-02-04	5.990000	6.010000	5.9500	6.01000	+0.167%	2,482	-31.780%
2025-02-03	6.000000	6.000000	6.0000	6.00000	-1.518%	1,483	-31.667%
2025-01-31	6.012500	6.157500	6.0125	6.09250	+1.711%	4,005	-32.704%
2025-01-30	6.000000	6.000000	5.9900	5.99000	-0.663%	420	-31.553%
2025-01-29	6.010000	6.030000	6.0100	6.03000	+0.333%	955	-32.007%
2025-01-28	6.010000	6.010000	6.0100	6.01000	0.000%	1,211	-31.780%
2025-01-27	5.990000	6.100000	5.9900	6.01000	-1.475%	4,476	-31.780%
2025-01-24	6.080000	6.100000	6.0000	6.10000	0.000%	1,352	-32.787%
2025-01-23	6.050000	6.100000	6.0200	6.10000	+2.178%	4,014	-32.787%
2025-01-22	5.960000	5.970000	5.9500	5.97000	-0.995%	14,671	-31.323%
2025-01-21	6.040000	6.100000	5.9600	6.03000	+0.836%	4,147	-32.007%
2025-01-17	5.960000	5.980000	5.9600	5.98000	+0.504%	718	-31.438%
2025-01-16	5.980000	6.000000	5.9500	5.95000	-0.718%	4,217	-31.092%

.dark-mode .PX6s3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PX6s3k{ color: #333333; background-color: white; border: 2px solid #333333; }CWGLCRIMSON WINE GROUP LTDstock OTC

CWGL
CRIMSON WINE GROUP LTD
stock OTC