Charlie's Holdings, Inc.
CHUCOTCConsumer Defensive● Active
$0.22
+$0.02(+8.11%)
Market Cap$61721660
P/E Ratio—
52W High$0.38
52W Low$0.077
Charlie's Holdings, Inc.（CHUC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chuc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.6890
Jun 21, 2021
-70.5% from here
5-Year Low5Y
$0.0319
Mar 14, 2025
+537.4% from low
IPO Priceadj.
$370.00
Jan 2, 2013
-99.9% since IPO
1 Year Ago
$0.1009
Jun 9, 2025
+101.7% in 1Y
5 Years Ago
$0.4300
Jun 9, 2021
-52.7% in 5Y
10 Years Ago
$18.30
Jun 9, 2016
-98.9% in 10Y
Historical Price Data · CHUC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.25 | $0.28 | $0.20 | $0.20 | $0.20 | 545K | -16.94% |
| Jun 5, 2026 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 30K | +0.69% |
| Jun 4, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 46K | -1.96% |
| Jun 3, 2026 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 21K | -1.92% |
| Jun 2, 2026 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 71K | +1.69% |
| Jun 1, 2026 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 68K | -5.26% |
| May 29, 2026 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 6K | -3.70% |
| May 28, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 46K | +0.00% |
| May 27, 2026 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 188K | +9.21% |
| May 26, 2026 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 55K | -7.11% |
| May 22, 2026 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 86K | -5.62% |
| May 21, 2026 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 49K | -3.16% |
| May 20, 2026 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 47K | -0.68% |
| May 19, 2026 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 66K | -0.96% |
| May 18, 2026 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 81K | +14.00% |
| May 15, 2026 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 92K | -7.41% |
| May 14, 2026 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 128K | -6.80% |
| May 13, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 165K | -3.07% |
| May 12, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 96K | -4.43% |
| May 11, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 114K | +0.37% |
Showing 1–20 of 1,233 records
Annual Stock Price Performance · CHUC
Jan 1 → Dec 31 · 6 years2026-32.2%$0.30 → $0.20
-32.2%
2025+416.3%$0.06 → $0.31
+416.3%
2024-46.5%$0.10 → $0.06
-46.5%
2023+10.1%$0.11 → $0.12
+10.1%
2022-13.0%$0.13 → $0.11
-13.0%
2021-73.8%$0.43 → $0.11
-73.8%
Best Year2025 · +416.3%
Worst Year2021 · -73.8%
Positive Years2 / 6
Avg Annual Return+43.5%
6Y Total Return-52.7%
6Y CAGR~-11.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in CHUC?
If you invested $1,000 in CHUC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-36.2% / yr
Profit$-989
Based on Jun 9, 2016 · $18.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Charlie's Holdings, Inc.（CHUC）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHUC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHUC 历史股价FMP 日线复权 OHLCV