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 )

0.2500 +0.0200 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 4.950 5.100 4.850 4.950 190,989 -0.09(-1.79%)
Apr 29, 2021 4.910 5.100 4.820 5.040 353,130 +0.20(+4.13%)
Apr 28, 2021 4.700 4.860 4.700 4.840 203,432 +0.05(+1.04%)
Apr 27, 2021 4.920 5.000 4.750 4.790 253,593 -0.11(-2.24%)
Apr 26, 2021 5.090 5.090 4.870 4.900 255,425 -0.12(-2.39%)
Apr 23, 2021 5.110 5.110 4.970 5.020 100,846 +0.04(+0.80%)
Apr 22, 2021 4.980 5.140 4.940 4.980 192,412 +0.00(+0.00%)
Apr 21, 2021 4.920 5.010 4.780 4.980 184,309 +0.07(+1.43%)
Apr 20, 2021 5.000 5.090 4.870 4.910 291,530 -0.15(-2.96%)
Apr 19, 2021 5.000 5.130 4.950 5.060 204,241 -0.04(-0.78%)
Apr 16, 2021 5.120 5.170 4.970 5.100 336,825 -0.02(-0.39%)
Apr 15, 2021 5.280 5.300 5.070 5.120 221,312 -0.07(-1.35%)
Apr 14, 2021 5.180 5.340 5.140 5.190 246,142 -0.08(-1.52%)
Apr 13, 2021 5.260 5.380 5.140 5.270 306,200 -0.08(-1.50%)
Apr 12, 2021 5.570 5.640 5.300 5.350 264,243 -0.29(-5.14%)
Apr 09, 2021 5.550 5.680 5.430 5.640 212,971 +0.04(+0.71%)
Apr 08, 2021 5.530 5.630 5.320 5.600 213,570 +0.11(+2.00%)
Apr 07, 2021 5.840 5.840 5.420 5.490 357,581 -0.34(-5.83%)
Apr 06, 2021 5.750 5.850 5.750 5.830 158,076 +0.00(+0.00%)
Apr 05, 2021 5.750 5.940 5.640 5.830 332,396 +0.14(+2.46%)
Apr 01, 2021 5.690 5.690 5.690 0 +0.03(+0.53%)
Mar 31, 2021 5.650 5.860 5.630 5.660 356,268 +0.05(+0.89%)
Mar 30, 2021 5.590 5.710 5.430 5.610 338,521 -0.05(-0.88%)
Mar 29, 2021 5.950 6.090 5.660 5.660 332,851 -0.25(-4.23%)
Mar 26, 2021 5.990 6.040 5.790 5.910 288,427 +0.02(+0.34%)
Mar 25, 2021 5.690 5.990 5.600 5.890 427,834 +0.36(+6.51%)
Mar 24, 2021 5.740 5.950 5.520 5.530 406,292 -0.17(-2.98%)
Mar 23, 2021 5.890 6.100 5.700 5.700 325,115 -0.18(-3.06%)
Mar 22, 2021 6.100 6.250 5.880 5.880 318,185 -0.20(-3.29%)
Mar 19, 2021 6.250 6.520 6.030 6.080 445,112 -0.32(-5.00%)
Mar 18, 2021 6.480 6.720 6.340 6.400 387,921 -0.08(-1.23%)
Mar 17, 2021 6.200 6.520 6.130 6.480 455,776 +0.12(+1.89%)
Mar 16, 2021 6.420 6.480 6.150 6.360 392,050 +0.05(+0.79%)
Mar 15, 2021 6.390 6.480 6.000 6.310 428,079 +0.12(+1.94%)
Mar 12, 2021 5.950 6.190 5.760 6.190 412,910 +0.11(+1.81%)
Mar 11, 2021 5.800 6.100 5.720 6.080 477,863 +0.44(+7.80%)
Mar 10, 2021 6.140 6.150 5.500 5.640 547,931 -0.35(-5.84%)
Mar 09, 2021 5.630 6.000 5.560 5.990 487,764 +0.48(+8.71%)
Mar 08, 2021 5.760 5.930 5.500 5.510 423,451 -0.29(-5.00%)
Mar 05, 2021 6.010 6.190 5.160 5.800 758,440 -0.20(-3.33%)
Mar 04, 2021 6.150 6.230 5.570 6.000 719,979 -0.06(-0.99%)
Mar 03, 2021 6.300 6.430 6.020 6.060 549,534 -0.05(-0.82%)
Mar 02, 2021 6.280 6.530 6.070 6.110 413,431 -0.11(-1.77%)
Mar 01, 2021 6.180 6.490 6.080 6.220 567,464 +0.24(+4.01%)
Feb 26, 2021 6.080 6.380 5.930 5.980 673,900 -0.16(-2.61%)
Feb 25, 2021 6.400 6.600 6.140 6.140 484,601 -0.34(-5.25%)
Feb 24, 2021 6.620 6.790 6.370 6.480 446,064 -0.11(-1.67%)
Feb 23, 2021 6.800 6.840 6.030 6.590 833,884 -0.49(-6.92%)
Feb 22, 2021 6.930 7.150 6.750 7.080 441,362 -0.10(-1.39%)
Feb 19, 2021 6.610 7.350 6.560 7.180 795,553 +0.58(+8.79%)
Feb 18, 2021 6.770 6.970 6.350 6.600 853,843 -0.28(-4.07%)
Feb 17, 2021 7.080 7.310 6.730 6.880 551,403 -0.41(-5.62%)
Feb 16, 2021 6.910 7.550 6.890 7.290 801,707 +0.39(+5.65%)
Feb 12, 2021 6.900 6.900 6.900 0 -0.24(-3.36%)
Feb 11, 2021 8.450 8.740 6.850 7.140 1,888,437 -1.38(-16.20%)
Feb 10, 2021 8.240 8.880 7.330 8.520 2,084,794 +0.70(+8.95%)
Feb 09, 2021 6.900 8.140 6.780 7.820 2,175,419 +0.95(+13.83%)
Feb 08, 2021 6.340 6.880 6.340 6.870 737,883 +0.56(+8.87%)
Feb 05, 2021 6.500 6.620 6.250 6.310 530,451 -0.15(-2.32%)
Feb 04, 2021 6.140 6.530 6.090 6.460 758,684 +0.33(+5.38%)
Feb 03, 2021 5.850 6.370 5.800 6.130 1,042,774 +0.40(+6.98%)
Feb 02, 2021 5.220 5.740 5.220 5.730 516,361 +0.51(+9.77%)
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.