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 )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.3650 0.3800 0.3500 0.3650 153,420 +0.02(+5.80%)
Aug 30, 2023 0.3100 0.3500 0.3100 0.3450 45,845 +0.03(+9.52%)
Aug 29, 2023 0.3200 0.3200 0.3100 0.3150 12,195 -0.02(-4.55%)
Aug 28, 2023 0.3100 0.3300 0.3000 0.3300 7,357 +0.03(+8.20%)
Aug 25, 2023 0.3000 0.3050 0.3000 0.3050 22,785 +0.02(+5.17%)
Aug 24, 2023 0.2950 0.3000 0.2900 0.2900 5,103 +0.00(+0.00%)
Aug 23, 2023 0.2950 0.2950 0.2800 0.2900 38,872 +0.01(+3.57%)
Aug 22, 2023 0.2800 0.2900 0.2800 0.2800 30,453 +0.01(+1.82%)
Aug 21, 2023 0.2850 0.2950 0.2750 0.2750 83,280 -0.02(-6.78%)
Aug 18, 2023 0.3250 0.3300 0.2950 0.2950 716,950 -0.03(-7.81%)
Aug 17, 2023 0.3250 0.3400 0.3200 0.3200 87,464 -0.02(-4.48%)
Aug 16, 2023 0.3250 0.3500 0.3150 0.3350 123,116 -0.01(-2.90%)
Aug 15, 2023 0.3600 0.3600 0.3400 0.3450 78,173 -0.02(-5.48%)
Aug 14, 2023 0.3800 0.3800 0.3600 0.3650 59,277 -0.02(-3.95%)
Aug 11, 2023 0.3850 0.3950 0.3650 0.3800 96,214 +0.01(+1.33%)
Aug 10, 2023 0.3550 0.4000 0.3550 0.3750 94,608 +0.02(+4.17%)
Aug 09, 2023 0.3400 0.3800 0.3400 0.3600 27,031 +0.01(+1.41%)
Aug 08, 2023 0.3800 0.4000 0.3300 0.3550 144,960 -0.05(-11.25%)
Aug 04, 2023 0.4000 0 -0.01(-2.44%)
Aug 03, 2023 0.4200 0.4250 0.4050 0.4100 28,919 +0.00(+0.00%)
Aug 02, 2023 0.4200 0.4200 0.4100 0.4100 17,643 +0.00(+0.00%)
Aug 01, 2023 0.4450 0.4450 0.4100 0.4100 75,095 -0.02(-3.53%)
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%)
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.