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 )

0.2600 -0.0100 (-3.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2600 0.2800 0.2600 0.2600 20,722 -0.01(-3.70%)
Apr 25, 2024 0.2950 0.2950 0.2700 0.2700 6,291 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2900 0.2900 10,756 -0.02(-4.92%)
Apr 23, 2024 0.3100 0.3100 0.2900 0.3050 26,714 +0.01(+3.39%)
Apr 22, 2024 0.3000 0.3050 0.2800 0.2950 24,508 -0.01(-3.28%)
Apr 19, 2024 0.2850 0.3050 0.2850 0.3050 7,383 +0.02(+7.02%)
Apr 18, 2024 0.2750 0.2850 0.2750 0.2850 10,040 -0.01(-1.72%)
Apr 17, 2024 0.2900 0.2900 0.2850 0.2900 5,600 +0.00(+0.00%)
Apr 16, 2024 0.3000 0.3000 0.2900 0.2900 2,500 +0.00(+0.00%)
Apr 15, 2024 0.2700 0.2950 0.2700 0.2900 24,833 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3100 0.2850 0.2900 79,900 -0.02(-4.92%)
Apr 11, 2024 0.2950 0.3050 0.2950 0.3050 14,000 -0.01(-1.61%)
Apr 10, 2024 0.3050 0.3100 0.3000 0.3100 33,212 +0.01(+1.64%)
Apr 09, 2024 0.3200 0.3200 0.2900 0.3050 52,303 -0.02(-4.69%)
Apr 08, 2024 0.3050 0.3200 0.3050 0.3200 56,618 -0.01(-1.54%)
Apr 05, 2024 0.3450 0.3450 0.3100 0.3250 133,341 -0.02(-4.41%)
Apr 04, 2024 0.3250 0.3700 0.3200 0.3400 258,238 +0.02(+6.25%)
Apr 03, 2024 0.2700 0.3200 0.2650 0.3200 128,608 +0.04(+16.36%)
Apr 02, 2024 0.2900 0.2950 0.2500 0.2750 27,823 -0.01(-1.79%)
Apr 01, 2024 0.2550 0.2800 0.2550 0.2800 13,278 +0.01(+1.82%)
Mar 28, 2024 0.2750 0 +0.01(+1.85%)
Mar 27, 2024 0.2600 0.2750 0.2450 0.2700 39,825 +0.01(+3.85%)
Mar 26, 2024 0.2300 0.2600 0.2250 0.2600 60,568 +0.03(+10.64%)
Mar 25, 2024 0.2400 0.2400 0.2300 0.2350 12,221 +0.01(+4.44%)
Mar 22, 2024 0.2350 0.2400 0.2250 0.2250 33,779 -0.01(-6.25%)
Mar 21, 2024 0.2450 0.2500 0.2250 0.2400 58,683 +0.00(+0.00%)
Mar 20, 2024 0.2500 0.2700 0.2400 0.2400 115,817 +0.01(+2.13%)
Mar 19, 2024 0.2250 0.2400 0.2250 0.2350 77,683 +0.01(+6.82%)
Mar 18, 2024 0.2100 0.2250 0.2000 0.2200 88,198 +0.02(+7.32%)
Mar 15, 2024 0.1950 0.2050 0.1900 0.2050 26,402 +0.01(+7.89%)
Mar 14, 2024 0.2050 0.2050 0.1900 0.1900 20,427 -0.01(-5.00%)
Mar 13, 2024 0.2050 0.2050 0.2000 0.2000 18,553 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2000 0.2000 6,810 +0.00(+0.00%)
Mar 11, 2024 0.2000 0.2000 0.2000 0.2000 1,799 +0.00(+0.00%)
Mar 08, 2024 0.2000 0.2000 0.1900 0.2000 40,090 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2200 0.1950 0.2000 103,323 -0.01(-6.98%)
Mar 06, 2024 0.2100 0.2150 0.2100 0.2150 13,290 +0.01(+4.88%)
Mar 05, 2024 0.2100 0.2150 0.2050 0.2050 9,908 -0.01(-2.38%)
Mar 04, 2024 0.2100 0.2150 0.2100 0.2100 17,662 +0.00(+0.00%)
Mar 01, 2024 0.2150 0.2200 0.2100 0.2100 6,578 +0.01(+5.00%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.2000 11,301 +0.00(+0.00%)
Feb 28, 2024 0.2000 0.2000 0.1950 0.2000 13,218 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.2000 0.1850 0.2000 22,171 +0.01(+5.26%)
Feb 26, 2024 0.1950 0.1950 0.1900 0.1900 35,248 -0.01(-2.56%)
Feb 23, 2024 0.1800 0.1950 0.1800 0.1950 10,069 +0.02(+8.33%)
Feb 22, 2024 0.2000 0.2000 0.1800 0.1800 306,707 -0.01(-5.26%)
Feb 21, 2024 0.1900 0.2400 0.1850 0.1900 296,517 +0.00(+0.00%)
Feb 20, 2024 0.1850 0.2000 0.1800 0.1900 18,333 +0.00(+0.00%)
Feb 16, 2024 0.1900 0 +0.01(+2.70%)
Feb 15, 2024 0.1950 0.1950 0.1850 0.1850 52,089 -0.01(-2.63%)
Feb 14, 2024 0.1950 0.1950 0.1900 0.1900 33,350 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1900 0.1950 117,783 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2050 0.1900 0.1950 267,682 -0.01(-4.88%)
Feb 09, 2024 0.2000 0.2150 0.1900 0.2050 931,025 +0.01(+5.13%)
Feb 08, 2024 0.2050 0.2100 0.1900 0.1950 459,396 -0.01(-7.14%)
Feb 07, 2024 0.2400 0.2400 0.2050 0.2100 236,539 -0.02(-6.67%)
Feb 06, 2024 0.2300 0.2350 0.2250 0.2250 94,985 +0.00(+0.00%)
Feb 05, 2024 0.2350 0.2400 0.2250 0.2250 55,899 -0.01(-4.26%)
Feb 02, 2024 0.2450 0.2450 0.2350 0.2350 12,000 -0.02(-6.00%)
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.