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 (%)
Feb 28, 2022 1.390 1.550 1.340 1.550 309,550 +0.16(+11.51%)
Feb 25, 2022 1.410 1.410 1.360 1.390 150,284 -0.03(-2.11%)
Feb 24, 2022 1.250 1.420 1.250 1.420 324,720 +0.06(+4.41%)
Feb 23, 2022 1.420 1.500 1.340 1.360 173,490 -0.09(-6.21%)
Feb 22, 2022 1.490 1.530 1.450 1.450 173,070 -0.07(-4.61%)
Feb 18, 2022 1.520 0 -0.07(-4.40%)
Feb 17, 2022 1.700 1.740 1.580 1.590 189,534 -0.12(-7.02%)
Feb 16, 2022 1.780 1.810 1.710 1.710 174,177 -0.09(-5.00%)
Feb 15, 2022 1.730 1.850 1.700 1.800 297,889 +0.08(+4.65%)
Feb 14, 2022 1.930 2.010 1.720 1.720 421,828 -0.26(-13.13%)
Feb 11, 2022 1.800 2.000 1.760 1.980 750,727 +0.19(+10.61%)
Feb 10, 2022 1.540 1.840 1.500 1.790 511,077 +0.19(+11.87%)
Feb 09, 2022 1.470 1.620 1.430 1.600 347,169 +0.15(+10.34%)
Feb 08, 2022 1.320 1.450 1.300 1.450 222,827 +0.11(+8.21%)
Feb 07, 2022 1.340 1.370 1.310 1.340 190,382 +0.04(+3.08%)
Feb 04, 2022 1.260 1.350 1.260 1.300 142,628 +0.04(+3.17%)
Feb 03, 2022 1.250 1.260 129,663 -0.01(-0.79%)
Feb 02, 2022 1.460 1.460 1.270 1.270 290,515 -0.13(-9.29%)
Feb 01, 2022 1.300 1.400 1.290 1.400 132,292 +0.09(+6.87%)
Jan 31, 2022 1.060 1.310 1.060 1.310 218,661 +0.19(+16.96%)
Jan 28, 2022 1.030 1.150 1.030 1.120 169,517 +0.02(+1.82%)
Jan 27, 2022 1.190 1.190 1.100 1.100 92,994 -0.03(-2.65%)
Jan 26, 2022 1.230 1.230 1.130 1.130 151,158 -0.03(-2.59%)
Jan 25, 2022 1.100 1.190 1.100 1.160 147,298 +0.04(+3.57%)
Jan 24, 2022 1.120 1.170 1.020 1.120 375,877 -0.04(-3.45%)
Jan 21, 2022 1.320 1.320 1.160 1.160 261,313 -0.12(-9.38%)
Jan 20, 2022 1.290 1.320 1.250 1.280 211,597 +0.00(+0.00%)
Jan 19, 2022 1.370 1.370 1.260 1.280 332,810 -0.06(-4.48%)
Jan 18, 2022 1.340 1.440 1.330 1.340 304,924 +0.00(+0.00%)
Jan 17, 2022 1.420 1.420 1.310 1.340 48,186 -0.04(-2.90%)
Jan 14, 2022 1.330 1.380 1.280 1.380 181,634 +0.09(+6.98%)
Jan 13, 2022 1.400 1.400 1.290 1.290 130,087 -0.07(-5.15%)
Jan 12, 2022 1.330 1.390 1.330 1.360 126,674 +0.05(+3.82%)
Jan 11, 2022 1.310 1.350 1.300 1.310 165,076 +0.00(+0.00%)
Jan 10, 2022 1.320 1.340 1.280 1.310 189,333 +0.00(+0.00%)
Jan 07, 2022 1.270 1.330 1.270 1.310 262,973 +0.04(+3.15%)
Jan 06, 2022 1.310 1.330 1.260 1.270 251,269 -0.01(-0.78%)
Jan 05, 2022 1.350 1.360 1.270 1.280 278,255 -0.08(-5.88%)
Jan 04, 2022 1.310 1.360 1.270 1.360 168,493 +0.08(+6.25%)
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%)
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.