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 )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 4.190 4.190 4.190 0 -0.39(-8.52%)
Dec 30, 2020 4.610 4.650 4.500 4.580 371,360 -0.10(-2.14%)
Dec 29, 2020 4.810 4.960 4.570 4.680 560,169 -0.41(-8.06%)
Dec 24, 2020 5.090 5.090 5.090 0 -0.17(-3.23%)
Dec 23, 2020 5.120 5.320 4.940 5.260 496,668 +0.24(+4.78%)
Dec 22, 2020 5.190 5.370 4.970 5.020 647,717 -0.18(-3.46%)
Dec 21, 2020 5.390 5.450 5.140 5.200 371,001 -0.22(-4.06%)
Dec 18, 2020 5.520 5.570 5.350 5.420 342,472 -0.17(-3.04%)
Dec 17, 2020 5.800 5.900 5.540 5.590 338,854 -0.19(-3.29%)
Dec 16, 2020 5.860 5.930 5.570 5.780 320,572 +0.00(+0.00%)
Dec 15, 2020 5.380 5.790 5.180 5.780 401,726 +0.27(+4.90%)
Dec 14, 2020 5.910 6.000 5.500 5.510 371,950 -0.32(-5.49%)
Dec 11, 2020 6.100 6.160 5.800 5.830 337,100 -0.31(-5.05%)
Dec 10, 2020 6.080 6.270 5.980 6.140 320,927 +0.20(+3.37%)
Dec 09, 2020 6.400 6.450 5.760 5.940 507,017 -0.51(-7.91%)
Dec 08, 2020 6.570 6.660 6.330 6.450 306,909 -0.19(-2.86%)
Dec 07, 2020 6.780 6.900 6.530 6.640 372,668 -0.09(-1.34%)
Dec 04, 2020 6.870 6.940 6.620 6.730 423,353 -0.04(-0.59%)
Dec 03, 2020 6.760 6.830 6.460 6.770 471,561 +0.07(+1.04%)
Dec 02, 2020 6.380 6.900 6.210 6.700 458,973 +0.39(+6.18%)
Dec 01, 2020 6.940 6.970 6.300 6.310 464,759 -0.55(-8.02%)
Nov 30, 2020 6.950 7.000 6.600 6.860 939,448 +0.14(+2.08%)
Nov 27, 2020 6.690 6.860 6.400 6.720 605,124 +0.11(+1.66%)
Nov 26, 2020 6.410 6.750 6.330 6.610 311,719 +0.31(+4.92%)
Nov 25, 2020 6.400 6.440 6.240 6.300 332,165 -0.02(-0.32%)
Nov 24, 2020 6.090 6.420 5.970 6.320 845,585 +0.42(+7.12%)
Nov 23, 2020 5.810 6.030 5.780 5.900 489,448 +0.15(+2.61%)
Nov 20, 2020 5.900 6.260 5.720 5.750 558,387 -0.24(-4.01%)
Nov 19, 2020 5.840 6.340 5.720 5.990 686,515 +0.18(+3.10%)
Nov 18, 2020 6.550 6.560 5.770 5.810 818,713 -0.62(-9.64%)
Nov 17, 2020 5.830 6.430 5.660 6.430 773,960 +0.59(+10.10%)
Nov 16, 2020 5.430 5.850 5.290 5.840 885,077 +0.27(+4.85%)
Nov 13, 2020 5.100 5.770 5.030 5.570 3,869,050 +0.55(+10.96%)
Nov 12, 2020 4.590 5.250 4.580 5.020 830,472 +0.07(+1.41%)
Nov 11, 2020 4.560 5.030 4.450 4.950 594,894 +0.38(+8.32%)
Nov 10, 2020 4.820 5.210 4.390 4.570 844,677 -0.64(-12.28%)
Nov 09, 2020 5.350 5.670 4.960 5.210 1,007,913 +0.07(+1.36%)
Nov 06, 2020 4.560 5.380 4.520 5.140 1,405,533 +0.67(+14.99%)
Nov 05, 2020 4.000 4.510 3.900 4.470 718,064 +0.63(+16.41%)
Nov 04, 2020 3.910 4.080 3.800 3.840 248,990 -0.24(-5.88%)
Nov 03, 2020 4.170 4.170 3.940 4.080 280,321 -0.01(-0.24%)
Nov 02, 2020 3.690 4.100 3.660 4.090 350,714 +0.39(+10.54%)
Oct 30, 2020 3.710 3.820 3.650 3.700 159,692 -0.15(-3.90%)
Oct 29, 2020 3.790 3.890 3.680 3.850 150,642 +0.10(+2.67%)
Oct 28, 2020 3.870 3.960 3.750 3.750 190,069 -0.25(-6.25%)
Oct 27, 2020 3.890 4.060 3.890 4.000 133,643 +0.13(+3.36%)
Oct 26, 2020 3.930 4.000 3.770 3.870 157,171 -0.06(-1.53%)
Oct 23, 2020 4.010 4.030 3.920 3.930 107,292 -0.11(-2.72%)
Oct 22, 2020 4.130 4.200 3.950 4.040 168,719 -0.09(-2.18%)
Oct 21, 2020 4.170 4.300 4.030 4.130 219,001 -0.05(-1.20%)
Oct 20, 2020 4.220 4.290 4.040 4.180 208,685 -0.03(-0.71%)
Oct 19, 2020 4.140 4.320 4.000 4.210 212,270 -0.01(-0.24%)
Oct 16, 2020 3.850 4.220 3.700 4.220 225,517 +0.40(+10.47%)
Oct 15, 2020 4.000 4.060 3.720 3.820 293,366 -0.27(-6.60%)
Oct 14, 2020 4.110 4.330 4.030 4.090 205,034 -0.17(-3.99%)
Oct 13, 2020 4.550 4.700 4.070 4.260 509,127 -0.06(-1.39%)
Oct 09, 2020 4.320 4.320 4.320 0 +0.44(+11.34%)
Oct 08, 2020 3.550 3.920 3.440 3.880 496,848 +0.53(+15.82%)
Oct 07, 2020 3.150 3.350 3.150 3.350 163,015 +0.17(+5.35%)
Oct 06, 2020 3.220 3.290 3.180 3.180 106,905 -0.04(-1.24%)
Oct 05, 2020 3.130 3.250 3.130 3.220 154,035 +0.06(+1.90%)
Oct 02, 2020 3.150 3.180 3.110 3.160 93,065 -0.03(-0.94%)
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.