Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
5.52
+0.11 (2.11%)
Jun 27, 2025, 3:38 PM EDT
Crimson Wine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.48 | 5.50 | 5.46 | 5.50 | - | 1.66% | 10,401 |
| Jun 26, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | -0.92% | 3,581 |
| Jun 25, 2025 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | -0.91% | 11,798 |
| Jun 24, 2025 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | 0.92% | 2,359 |
| Jun 23, 2025 | 5.51 | 5.55 | 5.46 | 5.46 | 5.46 | -0.91% | 6,074 |
| Jun 20, 2025 | 5.55 | 5.64 | 5.48 | 5.51 | 5.51 | 0.42% | 17,953 |
| Jun 18, 2025 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | -1.67% | 18,763 |
| Jun 17, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | -2.62% | 1,854 |
| Jun 16, 2025 | 5.49 | 5.73 | 5.49 | 5.73 | 5.73 | 4.37% | 860 |
| Jun 13, 2025 | 5.54 | 5.73 | 5.49 | 5.49 | 5.49 | -0.90% | 12,016 |
| Jun 12, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | - | 406 |
| Jun 11, 2025 | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | - | 3,856 |
| Jun 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.49% | 421 |
| Jun 9, 2025 | 5.56 | 5.75 | 5.54 | 5.57 | 5.57 | 0.67% | 8,677 |
| Jun 6, 2025 | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | 1.10% | 3,035 |
| Jun 5, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | - | 4,293 |
| Jun 4, 2025 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -2.32% | 4,982 |
| Jun 3, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 2.00% | 865 |
| Jun 2, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -2.21% | 4,213 |
| May 30, 2025 | 5.54 | 5.64 | 5.51 | 5.61 | 5.61 | 1.34% | 6,578 |
| May 29, 2025 | 5.66 | 5.68 | 5.54 | 5.54 | 5.54 | -1.77% | 3,166 |
| May 28, 2025 | 5.46 | 5.73 | 5.46 | 5.64 | 5.64 | 2.83% | 24,088 |
| May 27, 2025 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 0.27% | 3,606 |
| May 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -1.80% | 903 |
| May 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 62 |
| May 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 18 |
| May 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 5 |
| May 19, 2025 | 5.46 | 5.59 | 5.46 | 5.57 | 5.57 | -1.07% | 2,141 |
| May 16, 2025 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 0.72% | 977 |
| May 15, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | -1.06% | 1,069 |
| May 14, 2025 | 5.56 | 5.65 | 5.53 | 5.65 | 5.65 | 0.36% | 1,961 |
| May 13, 2025 | 5.67 | 5.75 | 5.59 | 5.63 | 5.63 | -2.93% | 700 |
| May 12, 2025 | 5.65 | 5.81 | 5.53 | 5.80 | 5.80 | 2.47% | 18,794 |
| May 9, 2025 | 5.46 | 5.66 | 5.42 | 5.66 | 5.66 | 3.28% | 67,659 |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,132 |
| May 7, 2025 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | - | 1,505 |
| May 6, 2025 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 0.55% | 5,787 |
| May 5, 2025 | 5.45 | 5.48 | 5.43 | 5.45 | 5.45 | -0.73% | 9,584 |
| May 2, 2025 | 5.49 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | 4,392 |
| May 1, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | -0.37% | 4,202 |
| Apr 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 570 |
| Apr 29, 2025 | 5.53 | 5.53 | 5.43 | 5.44 | 5.44 | -1.54% | 5,638 |
| Apr 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.99% | 130 |
| Apr 25, 2025 | 5.65 | 5.65 | 5.44 | 5.58 | 5.58 | -1.24% | 3,164 |
| Apr 24, 2025 | 5.49 | 5.68 | 5.42 | 5.65 | 5.65 | 1.62% | 24,863 |
| Apr 23, 2025 | 5.47 | 5.56 | 5.42 | 5.56 | 5.56 | - | 8,855 |
| Apr 22, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 1.42% | 403 |
| Apr 21, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.96% | 1,222 |
| Apr 17, 2025 | 5.44 | 5.51 | 5.43 | 5.43 | 5.43 | 0.18% | 1,430 |
| Apr 16, 2025 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -3.90% | 12,272 |