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 (%)
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%)
Nov 01, 2022 1.070 1.080 1.000 1.030 44,636 -0.04(-3.74%)
Oct 31, 2022 1.060 1.130 1.040 1.070 116,887 +0.01(+0.94%)
Oct 28, 2022 1.050 1.080 1.040 1.060 18,580 -0.01(-0.93%)
Oct 27, 2022 1.100 1.100 1.060 1.070 48,658 -0.02(-1.83%)
Oct 26, 2022 1.090 1.150 1.080 1.090 54,301 +0.00(+0.00%)
Oct 25, 2022 1.000 1.100 1.000 1.090 147,258 +0.07(+6.86%)
Oct 24, 2022 1.060 1.060 1.000 1.020 44,706 -0.02(-1.92%)
Oct 21, 2022 1.030 1.070 0.9900 1.040 59,446 +0.02(+1.96%)
Oct 20, 2022 0.9100 1.020 0.9100 1.020 182,158 +0.10(+10.87%)
Oct 19, 2022 0.9800 1.030 0.9000 0.9200 72,397 -0.06(-6.12%)
Oct 18, 2022 1.120 1.120 0.9600 0.9800 123,879 -0.12(-10.91%)
Oct 17, 2022 0.9800 1.120 0.9700 1.100 129,245 +0.15(+15.79%)
Oct 14, 2022 0.9700 0.9800 0.9000 0.9500 150,642 +0.00(+0.00%)
Oct 13, 2022 0.9300 1.030 0.9000 0.9500 325,448 -0.04(-4.04%)
Oct 12, 2022 0.8100 1.030 0.7800 0.9900 414,435 +0.30(+43.48%)
Oct 11, 2022 0.7500 0.8000 0.6900 0.6900 53,704 -0.14(-16.87%)
Oct 07, 2022 0.8300 0 -0.05(-5.68%)
Oct 06, 2022 0.6900 0.8800 0.6800 0.8800 232,055 +0.18(+25.71%)
Oct 05, 2022 0.6600 0.7300 0.6400 0.7000 124,492 +0.04(+6.06%)
Oct 04, 2022 0.5400 0.6800 0.5400 0.6600 187,329 +0.11(+20.00%)
Oct 03, 2022 0.5300 0.5600 0.5300 0.5500 17,488 -0.02(-3.51%)
Sep 30, 2022 0.5300 0.5900 0.5300 0.5700 59,100 +0.03(+5.56%)
Sep 29, 2022 0.5700 0.5700 0.5400 0.5400 55,005 -0.05(-8.47%)
Sep 28, 2022 0.5600 0.6000 0.5600 0.5900 39,506 +0.04(+7.27%)
Sep 27, 2022 0.5200 0.5500 0.5200 0.5500 52,521 +0.01(+1.85%)
Sep 26, 2022 0.5000 0.5600 0.4950 0.5400 44,682 +0.02(+3.85%)
Sep 23, 2022 0.5300 0.5300 0.4900 0.5200 120,868 +0.02(+4.00%)
Sep 22, 2022 0.5300 0.5800 0.5000 0.5000 249,718 -0.04(-7.41%)
Sep 21, 2022 0.5700 0.5800 0.5300 0.5400 288,766 -0.02(-3.57%)
Sep 20, 2022 0.6200 0.6300 0.5600 0.5600 36,012 -0.02(-3.45%)
Sep 19, 2022 0.5800 0.5900 0.5600 0.5800 47,457 +0.01(+1.75%)
Sep 16, 2022 0.6200 0.6300 0.5700 0.5700 348,792 -0.05(-8.06%)
Sep 15, 2022 0.6500 0.6800 0.6200 0.6200 81,602 -0.04(-6.06%)
Sep 14, 2022 0.6700 0.6800 0.6500 0.6600 32,875 -0.02(-2.94%)
Sep 13, 2022 0.7000 0.7100 0.6600 0.6800 105,660 -0.04(-5.56%)
Sep 12, 2022 0.7900 0.7900 0.7100 0.7200 58,669 -0.04(-5.26%)
Sep 09, 2022 0.6500 0.7600 0.6500 0.7600 148,308 +0.11(+16.92%)
Sep 08, 2022 0.6500 0.6800 0.6500 0.6500 65,837 +0.00(+0.00%)
Sep 07, 2022 0.6900 0.6900 0.6500 0.6500 53,761 -0.03(-4.41%)
Sep 06, 2022 0.7300 0.7400 0.6800 0.6800 58,608 -0.06(-8.11%)
Sep 02, 2022 0.7400 0 +0.02(+2.78%)
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.