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 (%)
Dec 31, 2021 1.280 1.280 1.280 0 -0.06(-4.48%)
Dec 30, 2021 1.350 1.410 1.300 1.340 560,069 +0.00(+0.00%)
Dec 29, 2021 1.410 1.460 1.330 1.340 525,501 -0.18(-11.84%)
Dec 24, 2021 1.520 1.520 1.520 0 +0.05(+3.40%)
Dec 23, 2021 1.440 1.480 1.420 1.470 227,679 +0.05(+3.52%)
Dec 22, 2021 1.460 1.470 1.420 1.420 207,220 -0.06(-4.05%)
Dec 21, 2021 1.450 1.520 1.450 1.480 241,708 +0.06(+4.23%)
Dec 20, 2021 1.410 1.450 1.310 1.420 525,052 -0.04(-2.74%)
Dec 17, 2021 1.300 1.460 1.300 1.460 476,928 +0.16(+12.31%)
Dec 16, 2021 1.390 1.400 1.300 1.300 225,155 -0.08(-5.80%)
Dec 15, 2021 1.340 1.380 1.290 1.380 217,426 +0.05(+3.76%)
Dec 14, 2021 1.400 1.410 1.320 1.330 444,366 -0.08(-5.67%)
Dec 13, 2021 1.550 1.560 1.390 1.410 597,759 -0.15(-9.62%)
Dec 10, 2021 1.590 1.620 1.510 1.560 434,807 -0.02(-1.27%)
Dec 09, 2021 1.680 1.690 1.530 1.580 518,575 -0.13(-7.60%)
Dec 08, 2021 1.580 1.710 1.520 1.710 584,857 +0.14(+8.92%)
Dec 07, 2021 1.610 1.690 1.560 1.570 717,707 -0.02(-1.26%)
Dec 06, 2021 1.550 1.630 1.490 1.590 521,619 +0.03(+1.92%)
Dec 03, 2021 1.650 1.650 1.550 1.560 300,315 -0.08(-4.88%)
Dec 02, 2021 1.580 1.660 1.580 1.640 194,787 +0.07(+4.46%)
Dec 01, 2021 1.700 1.750 1.570 1.570 340,584 -0.12(-7.10%)
Nov 30, 2021 1.670 1.700 1.600 1.690 2,668,554 +0.00(+0.00%)
Nov 29, 2021 1.810 1.810 1.690 1.690 440,386 -0.04(-2.31%)
Nov 26, 2021 1.750 1.830 1.710 1.730 373,351 -0.09(-4.95%)
Nov 25, 2021 1.880 1.900 1.790 1.820 133,706 -0.07(-3.70%)
Nov 24, 2021 1.890 1.950 1.810 1.890 315,475 +0.00(+0.00%)
Nov 23, 2021 1.820 1.920 1.800 1.890 441,680 +0.08(+4.42%)
Nov 22, 2021 1.930 1.950 1.790 1.810 681,835 -0.10(-5.24%)
Nov 19, 2021 1.920 1.940 1.890 1.910 448,523 +0.01(+0.53%)
Nov 18, 2021 2.110 1.950 1.900 1.900 493,600 -0.19(-9.09%)
Nov 17, 2021 2.210 2.270 2.070 2.090 462,014 -0.13(-5.86%)
Nov 16, 2021 2.250 2.500 2.130 2.220 644,562 -0.18(-7.50%)
Nov 15, 2021 2.650 2.710 2.400 2.400 915,653 -0.24(-9.09%)
Nov 12, 2021 2.540 2.690 2.340 2.640 1,247,359 +0.29(+12.34%)
Nov 11, 2021 2.270 2.420 2.270 2.350 450,708 +0.20(+9.30%)
Nov 10, 2021 2.300 2.140 2.150 320,067 -0.18(-7.73%)
Nov 09, 2021 2.350 2.500 2.180 2.330 488,894 -0.04(-1.69%)
Nov 08, 2021 2.110 2.420 2.040 2.370 798,386 +0.34(+16.75%)
Nov 05, 2021 1.960 2.040 1.880 2.030 327,286 +0.08(+4.10%)
Nov 04, 2021 1.990 1.990 1.910 1.950 217,918 -0.01(-0.51%)
Nov 03, 2021 1.980 2.000 1.930 1.960 296,659 -0.02(-1.01%)
Nov 02, 2021 2.090 2.110 1.980 1.980 323,812 -0.13(-6.16%)
Nov 01, 2021 2.150 2.060 2.040 2.110 328,738 +0.09(+4.46%)
Oct 29, 2021 2.110 2.130 2.020 2.020 220,784 -0.09(-4.27%)
Oct 28, 2021 2.110 2.140 2.080 2.110 191,112 +0.00(+0.00%)
Oct 27, 2021 2.230 2.270 2.090 2.110 344,798 -0.11(-4.95%)
Oct 26, 2021 2.290 2.220 150,150 -0.05(-2.20%)
Oct 25, 2021 2.310 2.320 2.240 2.270 180,487 -0.02(-0.87%)
Oct 22, 2021 2.450 2.460 2.280 2.290 234,787 -0.14(-5.76%)
Oct 21, 2021 2.440 2.470 2.390 2.430 153,529 -0.04(-1.62%)
Oct 20, 2021 2.440 2.500 2.330 2.470 340,766 -0.02(-0.80%)
Oct 19, 2021 2.280 2.490 2.230 2.490 368,779 +0.23(+10.18%)
Oct 18, 2021 2.320 2.320 2.230 2.260 170,119 -0.04(-1.74%)
Oct 15, 2021 2.430 2.430 2.300 2.300 201,649 -0.08(-3.36%)
Oct 14, 2021 2.400 2.520 2.350 2.380 169,662 -0.05(-2.06%)
Oct 13, 2021 2.480 2.510 2.400 2.430 185,034 -0.04(-1.62%)
Oct 12, 2021 2.500 2.530 2.410 2.470 169,792 +0.03(+1.23%)
Oct 08, 2021 2.440 2.440 2.440 0 -0.26(-9.63%)
Oct 07, 2021 2.230 2.700 2.230 2.700 588,710 +0.48(+21.62%)
Oct 06, 2021 2.240 2.240 2.150 2.220 228,460 -0.06(-2.63%)
Oct 05, 2021 2.200 2.310 2.190 2.280 263,484 +0.01(+0.44%)
Oct 04, 2021 2.450 2.450 2.260 2.270 287,781 -0.18(-7.35%)
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.