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 29, 2022 1.100 1.180 1.100 1.120 86,173 -0.01(-0.88%)
Apr 28, 2022 1.110 1.140 1.060 1.130 215,777 +0.04(+3.67%)
Apr 27, 2022 1.180 1.200 1.070 1.090 159,579 -0.07(-6.03%)
Apr 26, 2022 1.170 1.200 1.160 1.160 80,205 -0.05(-4.13%)
Apr 25, 2022 1.170 1.220 1.170 1.210 70,299 +0.01(+0.83%)
Apr 22, 2022 1.290 1.290 1.200 1.200 50,443 -0.04(-3.23%)
Apr 21, 2022 1.240 1.250 1.210 1.240 95,096 +0.02(+1.64%)
Apr 20, 2022 1.230 1.230 1.190 1.220 81,992 -0.01(-0.81%)
Apr 19, 2022 1.220 1.250 1.210 1.230 45,042 +0.00(+0.00%)
Apr 18, 2022 1.250 1.260 1.210 1.230 93,684 -0.01(-0.81%)
Apr 14, 2022 1.240 0 -0.03(-2.36%)
Apr 13, 2022 1.250 1.290 1.240 1.270 145,289 +0.03(+2.42%)
Apr 12, 2022 1.280 1.330 1.240 1.240 84,484 -0.04(-3.13%)
Apr 11, 2022 1.250 1.290 1.230 1.280 118,833 +0.00(+0.00%)
Apr 08, 2022 1.260 1.310 1.210 1.280 161,832 +0.03(+2.40%)
Apr 07, 2022 1.290 1.310 1.250 1.250 190,098 -0.04(-3.10%)
Apr 06, 2022 1.330 1.350 1.290 1.290 147,537 -0.03(-2.27%)
Apr 05, 2022 1.370 1.380 1.320 1.320 169,371 -0.06(-4.35%)
Apr 04, 2022 1.400 1.440 1.370 1.380 189,673 -0.01(-0.72%)
Apr 01, 2022 1.350 1.490 1.340 1.390 408,009 +0.04(+2.96%)
Mar 31, 2022 1.340 1.390 1.330 1.350 239,299 +0.00(+0.00%)
Mar 30, 2022 1.440 1.460 1.310 1.350 561,060 -0.08(-5.59%)
Mar 29, 2022 1.380 1.520 1.370 1.430 320,913 +0.04(+2.88%)
Mar 28, 2022 1.510 1.540 1.390 1.390 381,873 -0.16(-10.32%)
Mar 25, 2022 1.520 1.570 1.420 1.550 505,352 +0.09(+6.16%)
Mar 24, 2022 1.360 1.480 1.330 1.460 605,325 -0.12(-7.59%)
Mar 23, 2022 1.550 1.620 1.520 1.580 168,721 +0.00(+0.00%)
Mar 22, 2022 1.540 1.590 1.530 1.580 125,215 +0.05(+3.27%)
Mar 21, 2022 1.540 1.580 1.470 1.530 139,047 +0.03(+2.00%)
Mar 18, 2022 1.480 1.500 1.400 1.500 164,677 +0.07(+4.90%)
Mar 17, 2022 1.400 1.430 1.340 1.430 111,211 +0.05(+3.62%)
Mar 16, 2022 1.350 1.410 1.330 1.380 143,381 +0.02(+1.47%)
Mar 15, 2022 1.370 1.370 1.300 1.360 154,147 -0.03(-2.16%)
Mar 14, 2022 1.290 1.400 1.280 1.390 265,064 +0.11(+8.59%)
Mar 11, 2022 1.420 1.420 1.280 1.280 184,544 -0.12(-8.57%)
Mar 10, 2022 1.390 1.410 1.360 1.400 86,273 -0.02(-1.41%)
Mar 09, 2022 1.370 1.430 1.360 1.420 85,584 +0.08(+5.97%)
Mar 08, 2022 1.250 1.380 1.250 1.340 161,681 +0.09(+7.20%)
Mar 07, 2022 1.300 1.320 1.250 1.250 168,104 -0.01(-0.79%)
Mar 04, 2022 1.310 1.330 1.240 1.260 193,881 -0.05(-3.82%)
Mar 03, 2022 1.380 1.380 1.280 1.310 167,959 -0.08(-5.76%)
Mar 02, 2022 1.390 1.400 1.340 1.390 142,679 -0.02(-1.42%)
Mar 01, 2022 1.460 1.530 1.400 1.410 180,348 -0.14(-9.03%)
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%)
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.