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 (%)
Jul 31, 2023 0.4100 0.4250 0.4100 0.4250 48,148 +0.02(+6.25%)
Jul 28, 2023 0.3900 0.4050 0.3900 0.4000 6,224 +0.01(+1.27%)
Jul 27, 2023 0.3800 0.4000 0.3800 0.3950 79,592 +0.02(+5.33%)
Jul 26, 2023 0.3700 0.3950 0.3650 0.3750 59,888 +0.00(+0.00%)
Jul 25, 2023 0.3850 0.4650 0.3750 0.3750 327,764 -0.01(-2.60%)
Jul 24, 2023 0.3500 0.3900 0.3450 0.3850 79,243 +0.04(+13.24%)
Jul 21, 2023 0.3150 0.3400 0.3100 0.3400 88,362 +0.03(+9.68%)
Jul 20, 2023 0.3150 0.3200 0.3050 0.3100 62,116 +0.01(+3.33%)
Jul 19, 2023 0.2900 0.3000 0.2900 0.3000 8,122 +0.01(+1.69%)
Jul 18, 2023 0.2850 0.3100 0.2850 0.2950 21,673 +0.01(+3.51%)
Jul 17, 2023 0.2650 0.2900 0.2650 0.2850 13,912 +0.00(+1.79%)
Jul 14, 2023 0.3000 0.3000 0.2700 0.2800 30,000 -0.00(-1.75%)
Jul 13, 2023 0.2800 0.2900 0.2700 0.2850 66,682 +0.01(+5.56%)
Jul 12, 2023 0.2700 0.2700 0.2600 0.2700 17,793 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2700 0.2500 0.2700 55,496 +0.02(+8.00%)
Jul 10, 2023 0.2500 0.2600 0.2450 0.2500 22,212 -0.01(-1.96%)
Jul 07, 2023 0.2450 0.2900 0.2400 0.2550 144,863 +0.02(+6.25%)
Jul 06, 2023 0.2400 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Jul 05, 2023 0.2350 0.2500 0.2350 0.2500 21,448 +0.02(+8.70%)
Jul 04, 2023 0.2300 0.2400 0.2300 0.2300 7,835 +0.00(+0.00%)
Jun 30, 2023 0.2300 0 -0.00(-2.13%)
Jun 29, 2023 0.2400 0.2400 0.2300 0.2350 26,960 -0.01(-4.08%)
Jun 28, 2023 0.2400 0.2500 0.2350 0.2450 9,326 -0.01(-2.00%)
Jun 27, 2023 0.2450 0.2500 0.2400 0.2500 3,826 -0.01(-1.96%)
Jun 26, 2023 0.2450 0.2550 0.2350 0.2550 45,120 +0.02(+8.51%)
Jun 23, 2023 0.2150 0.2400 0.2150 0.2350 38,484 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2400 0.2250 0.2350 70,934 +0.00(+2.17%)
Jun 21, 2023 0.2250 0.2500 0.2200 0.2300 72,137 +0.00(+0.00%)
Jun 20, 2023 0.2200 0.2400 0.2200 0.2300 232,857 +0.00(+0.00%)
Jun 19, 2023 0.2500 0.2500 0.2250 0.2300 61,368 -0.03(-11.54%)
Jun 16, 2023 0.2700 0.2800 0.2450 0.2600 217,649 -0.02(-7.14%)
Jun 15, 2023 0.2800 0.2900 0.2750 0.2800 33,534 -0.01(-3.45%)
Jun 14, 2023 0.2850 0.3000 0.2850 0.2900 47,622 +0.01(+1.75%)
Jun 13, 2023 0.2800 0.2950 0.2800 0.2850 17,096 -0.01(-1.72%)
Jun 12, 2023 0.3150 0.3150 0.2800 0.2900 72,443 -0.01(-3.33%)
Jun 09, 2023 0.3050 0.3050 0.2900 0.3000 86,141 -0.01(-1.64%)
Jun 08, 2023 0.2950 0.3100 0.2800 0.3050 14,474 +0.01(+1.67%)
Jun 07, 2023 0.2900 0.3050 0.2900 0.3000 30,059 +0.01(+1.69%)
Jun 06, 2023 0.2950 0.3150 0.2900 0.2950 39,012 -0.01(-1.67%)
Jun 05, 2023 0.3150 0.3400 0.3000 0.3000 97,303 +0.00(+0.00%)
Jun 02, 2023 0.3050 0.3100 0.2950 0.3000 102,275 +0.02(+7.14%)
Jun 01, 2023 0.2650 0.2950 0.2650 0.2800 48,736 +0.00(+0.00%)
May 31, 2023 0.2550 0.2800 0.2550 0.2800 56,274 +0.02(+7.69%)
May 30, 2023 0.2850 0.3000 0.2600 0.2600 180,973 -0.05(-16.13%)
May 29, 2023 0.2950 0.3100 0.2900 0.3100 4,818 +0.02(+5.08%)
May 26, 2023 0.2950 0.3100 0.2950 0.2950 114,941 -0.01(-1.67%)
May 25, 2023 0.3050 0.3100 0.3000 0.3000 75,966 +0.00(+0.00%)
May 24, 2023 0.3000 0.3350 0.2900 0.3000 246,166 -0.01(-1.64%)
May 23, 2023 0.3050 0.3150 0.2950 0.3050 178,087 +0.01(+1.67%)
May 19, 2023 0.3000 0 -0.04(-11.76%)
May 18, 2023 0.3750 0.3750 0.3200 0.3400 628,877 -0.01(-2.86%)
May 17, 2023 0.4300 0.4300 0.3450 0.3500 1,033,969 -0.06(-14.11%)
May 16, 2023 0.4150 0.4200 0.4000 0.4075 86,816 -0.01(-1.81%)
May 15, 2023 0.4600 0.4600 0.4050 0.4150 66,940 +0.00(+0.00%)
May 12, 2023 0.4250 0.4250 0.4100 0.4150 75,841 -0.01(-1.19%)
May 11, 2023 0.4500 0.4500 0.4200 0.4200 57,907 -0.04(-8.70%)
May 10, 2023 0.4350 0.4650 0.4350 0.4600 12,668 +0.02(+4.55%)
May 09, 2023 0.4450 0.4800 0.4300 0.4400 57,445 -0.01(-2.22%)
May 08, 2023 0.4650 0.4800 0.4450 0.4500 38,778 -0.02(-4.26%)
May 05, 2023 0.4600 0.4900 0.4400 0.4700 25,041 +0.02(+4.44%)
May 04, 2023 0.4450 0.4650 0.4300 0.4500 23,460 -0.01(-1.10%)
May 03, 2023 0.4250 0.4900 0.4250 0.4550 13,263 -0.01(-1.09%)
May 02, 2023 0.5000 0.5000 0.4600 0.4600 19,081 -0.03(-6.12%)
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.