Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.7200 0.7600 0.7100 0.7400 54,311 +0.00(+0.00%)
Jan 30, 2023 0.7600 0.7700 0.7200 0.7400 114,517 +0.00(+0.00%)
Jan 27, 2023 0.7500 0.7700 0.7400 0.7400 162,813 +0.01(+1.37%)
Jan 26, 2023 0.7800 0.7800 0.7300 0.7300 93,711 -0.04(-5.19%)
Jan 25, 2023 0.7900 0.8300 0.7500 0.7700 179,605 -0.06(-7.23%)
Jan 24, 2023 0.7800 0.8400 0.7500 0.8300 100,720 +0.06(+7.79%)
Jan 23, 2023 0.7500 0.8000 0.7500 0.7700 80,750 +0.02(+2.67%)
Jan 20, 2023 0.7600 0.7800 0.7400 0.7500 49,491 -0.01(-1.32%)
Jan 19, 2023 0.7400 0.7700 0.7200 0.7600 58,281 +0.03(+4.11%)
Jan 18, 2023 0.7900 0.7900 0.7300 0.7300 49,195 -0.06(-7.59%)
Jan 17, 2023 0.7700 0.7900 0.7600 0.7900 37,706 +0.01(+1.28%)
Jan 16, 2023 0.7400 0.7900 0.7300 0.7800 52,874 +0.05(+6.85%)
Jan 13, 2023 0.7600 0.7900 0.7300 0.7300 93,555 -0.04(-5.19%)
Jan 12, 2023 0.7700 0.7700 0.7400 0.7700 76,683 +0.01(+1.32%)
Jan 11, 2023 0.7500 0.7600 0.7300 0.7600 42,468 +0.01(+1.33%)
Jan 10, 2023 0.7300 0.7500 0.7300 0.7500 18,976 +0.04(+5.63%)
Jan 09, 2023 0.7500 0.7700 0.7100 0.7100 72,876 -0.04(-5.33%)
Jan 06, 2023 0.7500 0.7700 0.7400 0.7500 80,355 +0.01(+1.35%)
Jan 05, 2023 0.7200 0.8300 0.7200 0.7400 117,165 -0.01(-1.33%)
Jan 04, 2023 0.7300 0.7500 0.7100 0.7500 64,837 +0.03(+4.17%)
Jan 03, 2023 0.7200 0.7400 0.6900 0.7200 59,317 -0.01(-1.37%)
Dec 30, 2022 0.7300 0 -0.01(-1.35%)
Dec 29, 2022 0.7300 0.8400 0.6800 0.7400 241,576 +0.05(+7.25%)
Dec 28, 2022 0.6800 0.7600 0.6500 0.6900 448,239 -0.01(-1.43%)
Dec 23, 2022 0.7000 0 +0.01(+1.45%)
Dec 22, 2022 0.7600 0.7600 0.6900 0.6900 152,225 -0.07(-9.21%)
Dec 21, 2022 0.7400 0.7600 0.7200 0.7600 53,160 +0.02(+2.70%)
Dec 20, 2022 0.7600 0.7800 0.7300 0.7400 44,823 -0.01(-1.33%)
Dec 19, 2022 0.8200 0.8200 0.7500 0.7500 106,307 -0.06(-7.41%)
Dec 16, 2022 0.8800 0.8800 0.8000 0.8100 104,223 -0.05(-5.81%)
Dec 15, 2022 0.9700 0.9900 0.8600 0.8600 103,144 -0.12(-12.24%)
Dec 14, 2022 0.9400 0.9800 0.9200 0.9800 40,155 +0.06(+6.52%)
Dec 13, 2022 0.9500 0.9800 0.9100 0.9200 89,133 -0.06(-6.12%)
Dec 12, 2022 0.9600 0.9800 0.9100 0.9800 75,695 +0.02(+2.08%)
Dec 09, 2022 0.8400 0.9700 0.8100 0.9600 528,709 +0.14(+17.07%)
Dec 08, 2022 0.7700 0.8900 0.7500 0.8200 104,217 +0.07(+9.33%)
Dec 07, 2022 0.8300 0.8300 0.7500 0.7500 130,324 -0.05(-6.25%)
Dec 06, 2022 0.8700 0.9000 0.8000 0.8000 135,712 -0.09(-10.11%)
Dec 05, 2022 0.8600 0.9600 0.8600 0.8900 113,337 +0.00(+0.00%)
Dec 02, 2022 0.8300 0.9300 0.8300 0.8900 170,964 +0.02(+2.30%)
Dec 01, 2022 0.8600 0.8800 0.8300 0.8700 192,468 +0.01(+1.16%)
Nov 30, 2022 0.8000 0.8600 0.7900 0.8600 538,130 +0.06(+7.50%)
Nov 29, 2022 0.7500 0.8100 0.7500 0.8000 67,248 +0.02(+2.56%)
Nov 28, 2022 0.7600 0.8000 0.7600 0.7800 16,194 -0.01(-1.27%)
Nov 25, 2022 0.7800 0.8000 0.7700 0.7900 28,114 -0.03(-3.66%)
Nov 24, 2022 0.8200 0.8200 0.8100 0.8200 12,385 +0.01(+1.23%)
Nov 23, 2022 0.7500 0.8300 0.7500 0.8100 53,670 +0.08(+10.96%)
Nov 22, 2022 0.7900 0.7900 0.7300 0.7300 41,977 -0.05(-6.41%)
Nov 21, 2022 0.7900 0.8000 0.7500 0.7800 78,729 +0.00(+0.00%)
Nov 18, 2022 0.7900 0.8400 0.7400 0.7800 545,598 -0.02(-2.50%)
Nov 17, 2022 0.7700 0.8300 0.7500 0.8000 351,602 +0.05(+6.67%)
Nov 16, 2022 0.8400 0.8400 0.7300 0.7500 1,199,096 -0.11(-12.79%)
Nov 15, 2022 1.000 1.020 0.8600 0.8600 267,491 -0.01(-1.15%)
Nov 14, 2022 0.8500 0.9200 0.8000 0.8700 303,224 +0.04(+4.82%)
Nov 11, 2022 0.8800 0.9500 0.8300 0.8300 379,286 -0.04(-4.60%)
Nov 10, 2022 1.010 1.010 0.8700 0.8700 207,103 -0.09(-9.37%)
Nov 09, 2022 1.010 1.030 0.9500 0.9600 65,383 -0.07(-6.80%)
Nov 08, 2022 1.020 1.060 0.9900 1.030 33,919 +0.00(+0.00%)
Nov 07, 2022 1.070 1.080 1.000 1.030 91,246 -0.04(-3.74%)
Nov 04, 2022 1.110 1.110 1.030 1.070 67,923 +0.00(+0.00%)
Nov 03, 2022 1.040 1.110 1.040 1.070 107,032 +0.04(+3.88%)
Nov 02, 2022 1.070 1.090 1.030 1.030 161,058 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.