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 29, 2023 0.2700 0 -0.01(-3.57%)
Dec 28, 2023 0.2750 0.2800 0.2650 0.2800 58,698 +0.01(+1.82%)
Dec 27, 2023 0.2700 0.2800 0.2700 0.2750 48,630 +0.00(+0.00%)
Dec 22, 2023 0.2750 0 -0.01(-1.79%)
Dec 21, 2023 0.3050 0.3100 0.2800 0.2800 23,720 -0.01(-3.45%)
Dec 20, 2023 0.2750 0.2950 0.2750 0.2900 13,935 +0.01(+1.75%)
Dec 19, 2023 0.2850 0.2950 0.2800 0.2850 11,218 +0.00(+1.79%)
Dec 18, 2023 0.2900 0.2900 0.2800 0.2800 69,639 -0.01(-3.45%)
Dec 15, 2023 0.3050 0.3050 0.2900 0.2900 10,159 -0.01(-3.33%)
Dec 14, 2023 0.2750 0.3350 0.2750 0.3000 149,341 +0.02(+7.14%)
Dec 13, 2023 0.2800 0.3100 0.2800 0.2800 47,676 -0.00(-1.75%)
Dec 12, 2023 0.3050 0.3100 0.2800 0.2850 27,850 -0.01(-1.72%)
Dec 11, 2023 0.2900 0.3300 0.2900 0.2900 113,221 -0.03(-9.38%)
Dec 08, 2023 0.2750 0.3300 0.2750 0.3200 193,681 +0.03(+10.34%)
Dec 07, 2023 0.2700 0.2900 0.2700 0.2900 89,532 +0.03(+11.54%)
Dec 06, 2023 0.2650 0.2750 0.2600 0.2600 32,722 -0.02(-5.45%)
Dec 05, 2023 0.2850 0.2850 0.2700 0.2750 9,885 -0.01(-3.51%)
Dec 04, 2023 0.2600 0.2900 0.2600 0.2850 40,690 +0.02(+7.55%)
Dec 01, 2023 0.2600 0.2750 0.2600 0.2650 31,952 +0.00(+0.00%)
Nov 30, 2023 0.2650 0.2650 0.2650 0.2650 6,752 -0.01(-1.85%)
Nov 29, 2023 0.2900 0.2900 0.2700 0.2700 33,380 -0.02(-6.90%)
Nov 28, 2023 0.2400 0.2950 0.2400 0.2900 30,368 +0.02(+7.41%)
Nov 27, 2023 0.2750 0.2800 0.2700 0.2700 38,025 +0.01(+1.89%)
Nov 24, 2023 0.2950 0.2950 0.2650 0.2650 1,861 -0.02(-8.62%)
Nov 23, 2023 0.2900 0.2900 0.2800 0.2900 5,200 +0.01(+1.75%)
Nov 22, 2023 0.2900 0.2900 0.2750 0.2850 4,197 +0.02(+7.55%)
Nov 21, 2023 0.2700 0.2700 0.2600 0.2650 79,837 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2750 0.2625 0.2650 24,462 -0.01(-1.85%)
Nov 17, 2023 0.2900 0.3000 0.2600 0.2700 407,823 -0.03(-10.00%)
Nov 16, 2023 0.3000 0.3200 0.2900 0.3000 53,471 -0.01(-1.64%)
Nov 15, 2023 0.3200 0.3200 0.3000 0.3050 32,536 +0.00(+0.00%)
Nov 14, 2023 0.2900 0.3200 0.2900 0.3050 33,209 +0.02(+5.17%)
Nov 13, 2023 0.3200 0.3200 0.2900 0.2900 69,766 -0.04(-10.77%)
Nov 10, 2023 0.3200 0.3400 0.3200 0.3250 84,727 -0.01(-1.52%)
Nov 09, 2023 0.3500 0.3500 0.3300 0.3300 29,953 -0.02(-7.04%)
Nov 08, 2023 0.3500 0.3600 0.3450 0.3550 40,235 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3550 29,521 -0.01(-1.39%)
Nov 06, 2023 0.4000 0.4000 0.3600 0.3600 52,451 -0.01(-2.70%)
Nov 03, 2023 0.3600 0.3750 0.3600 0.3700 21,848 -0.01(-1.33%)
Nov 02, 2023 0.3400 0.3750 0.3400 0.3750 122,831 +0.03(+10.29%)
Nov 01, 2023 0.3450 0.3500 0.3400 0.3400 7,197 -0.01(-2.86%)
Oct 31, 2023 0.3200 0.3500 0.3200 0.3500 8,400 +0.02(+6.06%)
Oct 30, 2023 0.3250 0.3300 0.3250 0.3300 5,237 +0.01(+1.54%)
Oct 27, 2023 0.3400 0.3450 0.3250 0.3250 21,627 -0.01(-1.52%)
Oct 26, 2023 0.3250 0.3300 0.3250 0.3300 4,233 -0.01(-1.49%)
Oct 25, 2023 0.3150 0.3500 0.3150 0.3350 16,300 -0.01(-1.47%)
Oct 24, 2023 0.3450 0.3450 0.3400 0.3400 3,338 +0.01(+3.03%)
Oct 23, 2023 0.3250 0.3500 0.3100 0.3300 27,094 -0.02(-5.71%)
Oct 20, 2023 0.3200 0.3550 0.3150 0.3500 12,308 +0.02(+6.06%)
Oct 19, 2023 0.3450 0.3500 0.3250 0.3300 46,765 -0.02(-5.71%)
Oct 18, 2023 0.3600 0.3600 0.3450 0.3500 30,603 -0.01(-2.78%)
Oct 17, 2023 0.3550 0.3650 0.3500 0.3600 12,911 +0.00(+0.00%)
Oct 16, 2023 0.3600 0.3700 0.3600 0.3600 31,553 +0.01(+2.86%)
Oct 13, 2023 0.3900 0.3900 0.3500 0.3500 46,353 -0.04(-10.26%)
Oct 12, 2023 0.3850 0.4050 0.3850 0.3900 34,235 +0.00(+0.00%)
Oct 11, 2023 0.3500 0.3900 0.3500 0.3900 94,661 +0.02(+5.41%)
Oct 10, 2023 0.3650 0.3750 0.3650 0.3700 14,697 -0.02(-5.13%)
Oct 06, 2023 0.3900 0 +0.03(+8.33%)
Oct 05, 2023 0.3700 0.3750 0.3450 0.3600 54,066 -0.04(-8.86%)
Oct 04, 2023 0.3900 0.4150 0.3900 0.3950 26,405 +0.00(+0.00%)
Oct 03, 2023 0.4600 0.4600 0.3800 0.3950 110,330 -0.07(-15.05%)
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.